| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 23.25 | 23.45 | 22.92 | 23.38 | 23.38 | +0.32 (+1.39%) | 670,140 |
| 3 Jan 2023 | CNY | 22.6 | 23.14 | 22.52 | 23.06 | 23.06 | +0.46 (+2.04%) | 538,780 |
| 30 Dec 2022 | CNY | 22.69 | 22.82 | 22.51 | 22.6 | 22.6 | -0.02 (-0.09%) | 526,370 |
| 29 Dec 2022 | CNY | 22.82 | 22.97 | 22.59 | 22.62 | 22.62 | -0.2 (-0.88%) | 447,070 |
| 28 Dec 2022 | CNY | 23.13 | 23.13 | 22.71 | 22.82 | 22.82 | -0.21 (-0.91%) | 367,400 |
| 27 Dec 2022 | CNY | 23.3 | 23.44 | 22.83 | 23.03 | 23.03 | -0.13 (-0.56%) | 749,489 |
| 26 Dec 2022 | CNY | 22.7 | 23.18 | 22.7 | 23.16 | 23.16 | +0.46 (+2.03%) | 310,510 |
| 23 Dec 2022 | CNY | 22.84 | 23.14 | 22.61 | 22.7 | 22.7 | -0.21 (-0.92%) | 417,340 |
| 22 Dec 2022 | CNY | 23.55 | 23.7 | 22.72 | 22.91 | 22.91 | -0.58 (-2.47%) | 777,850 |
| 21 Dec 2022 | CNY | 23.93 | 23.95 | 23.45 | 23.49 | 23.49 | -0.28 (-1.18%) | 367,060 |
| 20 Dec 2022 | CNY | 24.61 | 24.61 | 23.69 | 23.77 | 23.77 | -0.48 (-1.98%) | 555,600 |
| 19 Dec 2022 | CNY | 24.24 | 24.69 | 24.03 | 24.25 | 24.25 | -0.02 (-0.08%) | 1,001,461 |
| 16 Dec 2022 | CNY | 24.66 | 24.66 | 24.19 | 24.27 | 24.27 | -0.44 (-1.78%) | 535,869 |
| 15 Dec 2022 | CNY | 24.6 | 24.94 | 24.55 | 24.71 | 24.71 | +0.06 (+0.24%) | 588,960 |
| 14 Dec 2022 | CNY | 25.25 | 25.33 | 24.55 | 24.65 | 24.65 | -0.58 (-2.30%) | 1,262,100 |
| 13 Dec 2022 | CNY | 25.53 | 25.6 | 25.08 | 25.23 | 25.23 | -0.27 (-1.06%) | 962,580 |
| 12 Dec 2022 | CNY | 24.98 | 26.33 | 24.96 | 25.5 | 25.5 | +0.54 (+2.16%) | 2,654,663 |
| 9 Dec 2022 | CNY | 24.88 | 24.97 | 24.6 | 24.96 | 24.96 | +0.13 (+0.52%) | 941,860 |
| 8 Dec 2022 | CNY | 24.34 | 25.15 | 24.12 | 24.83 | 24.83 | +0.57 (+2.35%) | 1,735,299 |
| 7 Dec 2022 | CNY | 24.36 | 24.53 | 24.14 | 24.26 | 24.26 | -0.1 (-0.41%) | 536,600 |
| 6 Dec 2022 | CNY | 24.35 | 24.53 | 24.22 | 24.36 | 24.36 | -0.01 (-0.04%) | 717,620 |
| 5 Dec 2022 | CNY | 24.18 | 24.38 | 24.12 | 24.37 | 24.37 | +0.19 (+0.79%) | 669,470 |
| 2 Dec 2022 | CNY | 24.23 | 24.23 | 23.86 | 24.18 | 24.18 | +0.21 (+0.88%) | 566,811 |
| 1 Dec 2022 | CNY | 23.6 | 24.13 | 23.58 | 23.97 | 23.97 | +0.49 (+2.09%) | 1,018,809 |
| 30 Nov 2022 | CNY | 23.55 | 23.65 | 23.37 | 23.48 | 23.48 | -0.07 (-0.30%) | 663,920 |
| 29 Nov 2022 | CNY | 23.25 | 23.59 | 23.25 | 23.55 | 23.55 | +0.31 (+1.33%) | 649,341 |
| 28 Nov 2022 | CNY | 23.3 | 23.49 | 23.07 | 23.24 | 23.24 | -0.26 (-1.11%) | 493,709 |
| 25 Nov 2022 | CNY | 24.02 | 24.08 | 23.5 | 23.5 | 23.5 | -0.67 (-2.77%) | 954,200 |
| 24 Nov 2022 | CNY | 24.01 | 24.26 | 23.88 | 24.17 | 24.17 | +0.16 (+0.67%) | 806,120 |
| 23 Nov 2022 | CNY | 24.72 | 24.72 | 23.78 | 24.01 | 24.01 | -0.68 (-2.75%) | 1,114,120 |
