| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 29.3 | 29.51 | 29.05 | 29.18 | 29.18 | -0.12 (-0.41%) | 744,400 |
| 4 Jan 2023 | CNY | 29.24 | 29.62 | 29.04 | 29.3 | 29.3 | +0.06 (+0.21%) | 722,743 |
| 3 Jan 2023 | CNY | 27.87 | 29.24 | 27.87 | 29.24 | 29.24 | +1.38 (+4.95%) | 913,004 |
| 30 Dec 2022 | CNY | 27.54 | 28.28 | 27.23 | 27.86 | 27.86 | +0.46 (+1.68%) | 611,600 |
| 29 Dec 2022 | CNY | 27.39 | 27.99 | 27.3 | 27.4 | 27.4 | -0.03 (-0.11%) | 404,491 |
| 28 Dec 2022 | CNY | 27.98 | 28 | 27.43 | 27.43 | 27.43 | -0.42 (-1.51%) | 637,891 |
| 27 Dec 2022 | CNY | 28.11 | 28.11 | 27.55 | 27.85 | 27.85 | -0.12 (-0.43%) | 568,300 |
| 26 Dec 2022 | CNY | 27.84 | 28.17 | 27.65 | 27.97 | 27.97 | +0.13 (+0.47%) | 639,083 |
| 23 Dec 2022 | CNY | 27.29 | 28.17 | 26.9 | 27.84 | 27.84 | +0.55 (+2.02%) | 500,600 |
| 22 Dec 2022 | CNY | 27.56 | 28.02 | 27.02 | 27.29 | 27.29 | -0.1 (-0.37%) | 754,913 |
| 21 Dec 2022 | CNY | 28.2 | 28.48 | 27.34 | 27.39 | 27.39 | -0.82 (-2.91%) | 1,013,212 |
| 20 Dec 2022 | CNY | 29.2 | 30.2 | 28.16 | 28.21 | 28.21 | -0.61 (-2.12%) | 1,451,800 |
| 19 Dec 2022 | CNY | 28.98 | 29.28 | 28.18 | 28.82 | 28.82 | +0.25 (+0.88%) | 979,900 |
| 16 Dec 2022 | CNY | 29.91 | 29.91 | 28.5 | 28.57 | 28.57 | -1.53 (-5.08%) | 1,642,800 |
| 15 Dec 2022 | CNY | 29.79 | 30.55 | 29.52 | 30.1 | 30.1 | +0.31 (+1.04%) | 890,200 |
| 14 Dec 2022 | CNY | 30.03 | 30.36 | 29.59 | 29.79 | 29.79 | +0.04 (+0.13%) | 513,015 |
| 13 Dec 2022 | CNY | 30.18 | 30.29 | 29.64 | 29.75 | 29.75 | -0.43 (-1.42%) | 560,076 |
| 12 Dec 2022 | CNY | 30.22 | 30.39 | 29.71 | 30.18 | 30.18 | -0.04 (-0.13%) | 709,354 |
| 9 Dec 2022 | CNY | 30.5 | 30.52 | 30.1 | 30.22 | 30.22 | -0.31 (-1.02%) | 516,165 |
| 8 Dec 2022 | CNY | 30.76 | 30.86 | 30 | 30.53 | 30.53 | -0.35 (-1.13%) | 661,649 |
| 7 Dec 2022 | CNY | 30.8 | 31 | 30.5 | 30.88 | 30.88 | -0.1 (-0.32%) | 471,003 |
| 6 Dec 2022 | CNY | 30.95 | 31.32 | 30.85 | 30.98 | 30.98 | -0.13 (-0.42%) | 578,372 |
| 5 Dec 2022 | CNY | 30.9 | 31.4 | 30.57 | 31.11 | 31.11 | +0.5 (+1.63%) | 1,125,402 |
| 2 Dec 2022 | CNY | 29.5 | 30.88 | 29.21 | 30.61 | 30.61 | +1.11 (+3.76%) | 1,048,100 |
| 1 Dec 2022 | CNY | 28.8 | 29.62 | 28.77 | 29.5 | 29.5 | +0.9 (+3.15%) | 750,959 |
| 30 Nov 2022 | CNY | 29.49 | 29.49 | 28.52 | 28.6 | 28.6 | -0.74 (-2.52%) | 854,533 |
| 29 Nov 2022 | CNY | 28.7 | 29.43 | 28.7 | 29.34 | 29.34 | +0.64 (+2.23%) | 564,992 |
| 28 Nov 2022 | CNY | 29 | 29.49 | 28.41 | 28.7 | 28.7 | -0.7 (-2.38%) | 655,700 |
| 25 Nov 2022 | CNY | 29.99 | 29.99 | 29.32 | 29.4 | 29.4 | -0.36 (-1.21%) | 710,300 |
| 24 Nov 2022 | CNY | 29.94 | 30.66 | 29.68 | 29.76 | 29.76 | +0.06 (+0.20%) | 987,400 |
