| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 26.14 | 26.49 | 25.31 | 26.36 | 26.36 | +0.94 (+3.70%) | 499,047 |
| 3 Jan 2023 | CNY | 24.4 | 25.66 | 24.4 | 25.42 | 25.42 | +0.86 (+3.50%) | 345,285 |
| 30 Dec 2022 | CNY | 24.19 | 24.87 | 24.19 | 24.56 | 24.56 | +0.37 (+1.53%) | 153,091 |
| 29 Dec 2022 | CNY | 24.26 | 24.59 | 24.02 | 24.19 | 24.19 | -0.15 (-0.62%) | 184,241 |
| 28 Dec 2022 | CNY | 24.94 | 24.97 | 24.25 | 24.34 | 24.34 | -0.4 (-1.62%) | 215,763 |
| 27 Dec 2022 | CNY | 25.6 | 25.6 | 24.47 | 24.74 | 24.74 | -0.36 (-1.43%) | 281,512 |
| 26 Dec 2022 | CNY | 24.16 | 25.41 | 24.16 | 25.1 | 25.1 | +0.94 (+3.89%) | 279,602 |
| 23 Dec 2022 | CNY | 23.66 | 24.64 | 23.34 | 24.16 | 24.16 | -0.06 (-0.25%) | 222,847 |
| 22 Dec 2022 | CNY | 25.15 | 25.59 | 24.18 | 24.22 | 24.22 | -1.1 (-4.34%) | 379,647 |
| 21 Dec 2022 | CNY | 25.36 | 25.97 | 25.01 | 25.32 | 25.32 | -0.34 (-1.33%) | 197,611 |
| 20 Dec 2022 | CNY | 25.45 | 25.81 | 25.09 | 25.66 | 25.66 | +0.21 (+0.83%) | 257,747 |
| 19 Dec 2022 | CNY | 26.31 | 26.77 | 25.3 | 25.45 | 25.45 | -0.86 (-3.27%) | 478,544 |
| 16 Dec 2022 | CNY | 26.87 | 26.88 | 26.18 | 26.31 | 26.31 | -0.55 (-2.05%) | 342,300 |
| 15 Dec 2022 | CNY | 27.57 | 27.57 | 26.8 | 26.86 | 26.86 | -0.41 (-1.50%) | 200,471 |
| 14 Dec 2022 | CNY | 27.04 | 27.55 | 26.62 | 27.27 | 27.27 | +0.17 (+0.63%) | 652,252 |
| 13 Dec 2022 | CNY | 27.3 | 28 | 27.05 | 27.1 | 27.1 | -0.39 (-1.42%) | 769,239 |
| 12 Dec 2022 | CNY | 27.02 | 28.23 | 26.48 | 27.49 | 27.49 | +0.33 (+1.22%) | 879,446 |
| 9 Dec 2022 | CNY | 29.41 | 29.55 | 27.1 | 27.16 | 27.16 | -1.06 (-3.76%) | 1,150,335 |
| 8 Dec 2022 | CNY | 27.04 | 28.9 | 26.7 | 28.22 | 28.22 | +0.82 (+2.99%) | 1,883,012 |
| 7 Dec 2022 | CNY | 25.78 | 27.67 | 25.42 | 27.4 | 27.4 | +1.7 (+6.61%) | 1,185,326 |
| 6 Dec 2022 | CNY | 26.16 | 26.39 | 25.5 | 25.7 | 25.7 | -0.4 (-1.53%) | 380,626 |
| 5 Dec 2022 | CNY | 26.93 | 27.31 | 26 | 26.1 | 26.1 | -0.74 (-2.76%) | 725,199 |
| 2 Dec 2022 | CNY | 27.3 | 27.35 | 26.68 | 26.84 | 26.84 | -0.18 (-0.67%) | 639,626 |
| 1 Dec 2022 | CNY | 27.06 | 27.58 | 26.98 | 27.02 | 27.02 | +0.09 (+0.33%) | 539,726 |
| 30 Nov 2022 | CNY | 27.1 | 27.65 | 26.88 | 26.93 | 26.93 | -0.27 (-0.99%) | 412,900 |
| 29 Nov 2022 | CNY | 27.2 | 27.99 | 27.16 | 27.2 | 27.2 | -0.16 (-0.58%) | 383,016 |
| 28 Nov 2022 | CNY | 27.67 | 28 | 27.04 | 27.36 | 27.36 | -0.29 (-1.05%) | 447,990 |
| 25 Nov 2022 | CNY | 28.25 | 28.44 | 27.54 | 27.65 | 27.65 | -0.69 (-2.43%) | 629,712 |
| 24 Nov 2022 | CNY | 27.11 | 28.5 | 27.11 | 28.34 | 28.34 | +1.3 (+4.81%) | 883,424 |
| 23 Nov 2022 | CNY | 28.67 | 28.67 | 22.87 | 27.04 | 27.04 | -1.55 (-5.42%) | 566,438 |
