| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 21.25 | 21.33 | 20.72 | 21.08 | 21.08 | +0.01 (+0.05%) | 279,500 |
| 4 Jan 2023 | CNY | 20.91 | 21.22 | 20.78 | 21.07 | 21.07 | +0.27 (+1.30%) | 246,500 |
| 3 Jan 2023 | CNY | 20.26 | 20.85 | 20.21 | 20.8 | 20.8 | +0.51 (+2.51%) | 249,543 |
| 30 Dec 2022 | CNY | 20.18 | 20.41 | 20.08 | 20.29 | 20.29 | +0.15 (+0.74%) | 155,343 |
| 29 Dec 2022 | CNY | 20.23 | 20.55 | 20.13 | 20.14 | 20.14 | -0.22 (-1.08%) | 162,287 |
| 28 Dec 2022 | CNY | 20.54 | 20.67 | 20.21 | 20.36 | 20.36 | -0.3 (-1.45%) | 273,776 |
| 27 Dec 2022 | CNY | 20.72 | 20.9 | 20.49 | 20.66 | 20.66 | 0.0 (0.0%) | 168,620 |
| 26 Dec 2022 | CNY | 20.45 | 20.76 | 20.2 | 20.66 | 20.66 | +0.46 (+2.28%) | 209,455 |
| 23 Dec 2022 | CNY | 20.23 | 20.47 | 20.06 | 20.2 | 20.2 | -0.11 (-0.54%) | 296,202 |
| 22 Dec 2022 | CNY | 20.8 | 21.03 | 20.21 | 20.31 | 20.31 | -0.44 (-2.12%) | 340,620 |
| 21 Dec 2022 | CNY | 21.18 | 21.2 | 20.7 | 20.75 | 20.75 | -0.43 (-2.03%) | 255,155 |
| 20 Dec 2022 | CNY | 20.9 | 21.33 | 20.81 | 21.18 | 21.18 | +0.17 (+0.81%) | 214,095 |
| 19 Dec 2022 | CNY | 21.4 | 21.6 | 20.81 | 21.01 | 21.01 | -0.4 (-1.87%) | 277,720 |
| 16 Dec 2022 | CNY | 21.93 | 21.93 | 21.3 | 21.41 | 21.41 | -0.43 (-1.97%) | 289,900 |
| 15 Dec 2022 | CNY | 21.77 | 21.97 | 21.71 | 21.84 | 21.84 | +0.02 (+0.09%) | 264,893 |
| 14 Dec 2022 | CNY | 21.73 | 22.07 | 21.6 | 21.82 | 21.82 | 0.0 (0.0%) | 371,300 |
| 13 Dec 2022 | CNY | 22.34 | 22.34 | 21.78 | 21.82 | 21.82 | -0.52 (-2.33%) | 328,200 |
| 12 Dec 2022 | CNY | 22.1 | 22.41 | 21.9 | 22.34 | 22.34 | +0.13 (+0.59%) | 308,444 |
| 9 Dec 2022 | CNY | 22.25 | 22.4 | 22.11 | 22.21 | 22.21 | -0.01 (-0.05%) | 216,495 |
| 8 Dec 2022 | CNY | 22.3 | 22.49 | 22 | 22.22 | 22.22 | -0.13 (-0.58%) | 418,452 |
| 7 Dec 2022 | CNY | 22.38 | 22.45 | 22.23 | 22.35 | 22.35 | -0.06 (-0.27%) | 250,966 |
| 6 Dec 2022 | CNY | 22.6 | 22.64 | 22.2 | 22.41 | 22.41 | -0.24 (-1.06%) | 439,000 |
| 5 Dec 2022 | CNY | 22.68 | 22.82 | 22.39 | 22.65 | 22.65 | -0.02 (-0.09%) | 502,748 |
| 2 Dec 2022 | CNY | 22.32 | 22.68 | 22.05 | 22.67 | 22.67 | +0.43 (+1.93%) | 556,948 |
| 1 Dec 2022 | CNY | 22.5 | 22.65 | 22.14 | 22.24 | 22.24 | -0.01 (-0.04%) | 408,876 |
| 30 Nov 2022 | CNY | 22.66 | 22.66 | 22.13 | 22.25 | 22.25 | -0.07 (-0.31%) | 423,865 |
| 29 Nov 2022 | CNY | 22.13 | 22.44 | 21.98 | 22.32 | 22.32 | +0.23 (+1.04%) | 464,900 |
| 28 Nov 2022 | CNY | 22.36 | 22.69 | 21.94 | 22.09 | 22.09 | -0.66 (-2.90%) | 656,800 |
| 25 Nov 2022 | CNY | 23.08 | 23.29 | 22.67 | 22.75 | 22.75 | -0.31 (-1.34%) | 391,965 |
| 24 Nov 2022 | CNY | 23.37 | 23.68 | 23.01 | 23.06 | 23.06 | -0.28 (-1.20%) | 444,126 |
