| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 20.06 | 20.18 | 19.79 | 19.87 | 19.87 | -0.12 (-0.60%) | 916,116 |
| 3 Jan 2023 | CNY | 19.07 | 20.1 | 19.04 | 19.99 | 19.99 | +0.87 (+4.55%) | 2,093,657 |
| 30 Dec 2022 | CNY | 19.25 | 19.35 | 19 | 19.12 | 19.12 | -0.05 (-0.26%) | 802,191 |
| 29 Dec 2022 | CNY | 19.2 | 19.46 | 19.05 | 19.17 | 19.17 | -0.02 (-0.10%) | 965,441 |
| 28 Dec 2022 | CNY | 19.6 | 19.6 | 19.11 | 19.19 | 19.19 | -0.41 (-2.09%) | 1,004,724 |
| 27 Dec 2022 | CNY | 19.49 | 19.87 | 19.25 | 19.6 | 19.6 | -0.05 (-0.25%) | 1,469,793 |
| 26 Dec 2022 | CNY | 18.74 | 19.75 | 18.6 | 19.65 | 19.65 | +0.88 (+4.69%) | 2,565,244 |
| 23 Dec 2022 | CNY | 18.96 | 19.1 | 18.69 | 18.77 | 18.77 | -0.3 (-1.57%) | 1,192,303 |
| 22 Dec 2022 | CNY | 19.72 | 19.85 | 19.02 | 19.07 | 19.07 | -0.63 (-3.20%) | 1,659,376 |
| 21 Dec 2022 | CNY | 19.5 | 20.26 | 19.4 | 19.7 | 19.7 | +0.16 (+0.82%) | 2,368,181 |
| 20 Dec 2022 | CNY | 19.25 | 20.05 | 19.23 | 19.54 | 19.54 | +0.17 (+0.88%) | 2,019,423 |
| 19 Dec 2022 | CNY | 20.15 | 20.15 | 19.22 | 19.37 | 19.37 | -0.74 (-3.68%) | 1,716,569 |
| 16 Dec 2022 | CNY | 20.5 | 20.67 | 20.01 | 20.11 | 20.11 | -0.55 (-2.66%) | 1,135,580 |
| 15 Dec 2022 | CNY | 20.5 | 20.73 | 20.33 | 20.66 | 20.66 | +0.14 (+0.68%) | 879,268 |
| 14 Dec 2022 | CNY | 20.67 | 20.79 | 20.3 | 20.52 | 20.52 | -0.08 (-0.39%) | 1,056,456 |
| 13 Dec 2022 | CNY | 20.48 | 20.65 | 20.35 | 20.6 | 20.6 | +0.14 (+0.68%) | 1,116,895 |
| 12 Dec 2022 | CNY | 20.58 | 20.64 | 20.3 | 20.46 | 20.46 | -0.11 (-0.53%) | 1,042,451 |
| 9 Dec 2022 | CNY | 20.85 | 20.88 | 20.51 | 20.57 | 20.57 | -0.26 (-1.25%) | 1,421,303 |
| 8 Dec 2022 | CNY | 21.09 | 21.17 | 20.77 | 20.83 | 20.83 | -0.26 (-1.23%) | 1,230,500 |
| 7 Dec 2022 | CNY | 21.26 | 21.35 | 21.05 | 21.09 | 21.09 | -0.13 (-0.61%) | 1,513,163 |
| 6 Dec 2022 | CNY | 21.56 | 21.56 | 21.14 | 21.22 | 21.22 | -0.35 (-1.62%) | 1,470,100 |
| 5 Dec 2022 | CNY | 21.89 | 21.89 | 21.4 | 21.57 | 21.57 | -0.16 (-0.74%) | 1,426,979 |
| 2 Dec 2022 | CNY | 21.51 | 22.02 | 21.51 | 21.73 | 21.73 | +0.14 (+0.65%) | 1,528,225 |
| 1 Dec 2022 | CNY | 21.4 | 21.77 | 21.33 | 21.59 | 21.59 | +0.33 (+1.55%) | 1,449,332 |
| 30 Nov 2022 | CNY | 21.78 | 21.98 | 21.17 | 21.26 | 21.26 | -0.52 (-2.39%) | 1,458,454 |
| 29 Nov 2022 | CNY | 21.88 | 22.04 | 21.44 | 21.78 | 21.78 | +0.08 (+0.37%) | 1,682,575 |
| 28 Nov 2022 | CNY | 21.88 | 21.95 | 21.36 | 21.7 | 21.7 | -0.18 (-0.82%) | 1,156,357 |
| 25 Nov 2022 | CNY | 22.7 | 22.97 | 21.85 | 21.88 | 21.88 | -0.88 (-3.87%) | 1,786,400 |
| 24 Nov 2022 | CNY | 22.52 | 23.3 | 22.36 | 22.76 | 22.76 | +0.54 (+2.43%) | 2,478,387 |
| 23 Nov 2022 | CNY | 22.4 | 22.54 | 21.4 | 22.22 | 22.22 | -0.14 (-0.63%) | 1,951,470 |
