| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 27.16 | 27.77 | 27.08 | 27.23 | 27.23 | -0.02 (-0.07%) | 368,748 |
| 28 Dec 2022 | CNY | 27.74 | 27.74 | 27.22 | 27.25 | 27.25 | -0.37 (-1.34%) | 283,600 |
| 27 Dec 2022 | CNY | 27.76 | 27.87 | 27.2 | 27.62 | 27.62 | -0.06 (-0.22%) | 403,100 |
| 26 Dec 2022 | CNY | 27.03 | 27.79 | 27.03 | 27.68 | 27.68 | +0.44 (+1.62%) | 282,700 |
| 23 Dec 2022 | CNY | 27.25 | 27.53 | 26.94 | 27.24 | 27.24 | +0.03 (+0.11%) | 244,800 |
| 22 Dec 2022 | CNY | 27.88 | 27.9 | 27.18 | 27.21 | 27.21 | -0.49 (-1.77%) | 346,800 |
| 21 Dec 2022 | CNY | 28.5 | 28.51 | 27.54 | 27.7 | 27.7 | -0.8 (-2.81%) | 350,000 |
| 20 Dec 2022 | CNY | 28.07 | 28.67 | 27.7 | 28.5 | 28.5 | +0.73 (+2.63%) | 420,730 |
| 19 Dec 2022 | CNY | 29.01 | 29.33 | 27.55 | 27.77 | 27.77 | -1.23 (-4.24%) | 602,600 |
| 16 Dec 2022 | CNY | 30 | 30 | 29 | 29 | 29 | -0.9 (-3.01%) | 392,230 |
| 15 Dec 2022 | CNY | 29.51 | 30.18 | 29.3 | 29.9 | 29.9 | +0.32 (+1.08%) | 416,200 |
| 14 Dec 2022 | CNY | 29.94 | 30.34 | 29.45 | 29.58 | 29.58 | +0.04 (+0.14%) | 371,100 |
| 13 Dec 2022 | CNY | 29.58 | 29.77 | 29.41 | 29.54 | 29.54 | -0.04 (-0.14%) | 267,100 |
| 12 Dec 2022 | CNY | 29.57 | 29.96 | 29.41 | 29.58 | 29.58 | -0.04 (-0.14%) | 314,700 |
| 9 Dec 2022 | CNY | 29.86 | 30.01 | 29.61 | 29.62 | 29.62 | -0.31 (-1.04%) | 229,268 |
| 8 Dec 2022 | CNY | 30.15 | 30.39 | 29.56 | 29.93 | 29.93 | -0.46 (-1.51%) | 288,568 |
| 7 Dec 2022 | CNY | 30.8 | 30.8 | 30.3 | 30.39 | 30.39 | -0.36 (-1.17%) | 287,600 |
| 6 Dec 2022 | CNY | 31.1 | 31.4 | 30.56 | 30.75 | 30.75 | -0.07 (-0.23%) | 262,800 |
| 5 Dec 2022 | CNY | 30.8 | 31.11 | 30.48 | 30.82 | 30.82 | -0.03 (-0.10%) | 312,235 |
| 2 Dec 2022 | CNY | 30.59 | 31.1 | 30.3 | 30.85 | 30.85 | +0.28 (+0.92%) | 391,000 |
| 1 Dec 2022 | CNY | 30.58 | 30.96 | 30.39 | 30.57 | 30.57 | +0.1 (+0.33%) | 339,753 |
| 30 Nov 2022 | CNY | 30.55 | 30.67 | 30.1 | 30.47 | 30.47 | +0.23 (+0.76%) | 378,058 |
| 29 Nov 2022 | CNY | 30.59 | 30.65 | 29.73 | 30.24 | 30.24 | +0.19 (+0.63%) | 467,682 |
| 28 Nov 2022 | CNY | 29.4 | 30.34 | 29.4 | 30.05 | 30.05 | +0.38 (+1.28%) | 435,200 |
| 25 Nov 2022 | CNY | 30.97 | 30.97 | 29.65 | 29.67 | 29.67 | -1.12 (-3.64%) | 442,300 |
| 24 Nov 2022 | CNY | 31.37 | 31.44 | 30.48 | 30.79 | 30.79 | +0.33 (+1.08%) | 298,000 |
| 23 Nov 2022 | CNY | 31.07 | 31.43 | 29.85 | 30.46 | 30.46 | -0.59 (-1.90%) | 495,900 |
| 22 Nov 2022 | CNY | 31.26 | 31.85 | 30.86 | 31.05 | 31.05 | -0.07 (-0.22%) | 399,848 |
| 21 Nov 2022 | CNY | 31.57 | 31.57 | 30.92 | 31.12 | 31.12 | -0.45 (-1.43%) | 348,643 |
| 18 Nov 2022 | CNY | 31.82 | 32.08 | 31.51 | 31.57 | 31.57 | -0.33 (-1.03%) | 525,700 |
