| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 20.17 | 20.42 | 19.92 | 20.4 | 20.4 | +0.23 (+1.14%) | 2,269,344 |
| 4 Jan 2023 | CNY | 20.38 | 20.45 | 19.95 | 20.17 | 20.17 | -0.28 (-1.37%) | 2,724,615 |
| 3 Jan 2023 | CNY | 19.69 | 20.47 | 19.69 | 20.45 | 20.45 | +0.83 (+4.23%) | 2,900,078 |
| 30 Dec 2022 | CNY | 19.96 | 20.05 | 19.54 | 19.62 | 19.62 | -0.35 (-1.75%) | 2,031,903 |
| 29 Dec 2022 | CNY | 19.85 | 20.2 | 19.73 | 19.97 | 19.97 | +0.12 (+0.60%) | 2,030,799 |
| 28 Dec 2022 | CNY | 20.2 | 20.37 | 19.76 | 19.85 | 19.85 | -0.25 (-1.24%) | 2,092,600 |
| 27 Dec 2022 | CNY | 20.72 | 20.95 | 19.77 | 20.1 | 20.1 | -0.76 (-3.64%) | 3,317,017 |
| 26 Dec 2022 | CNY | 21.4 | 21.4 | 20.58 | 20.86 | 20.86 | -0.3 (-1.42%) | 2,489,187 |
| 23 Dec 2022 | CNY | 20.89 | 21.69 | 20.89 | 21.16 | 21.16 | +0.02 (+0.09%) | 2,434,422 |
| 22 Dec 2022 | CNY | 22.27 | 22.5 | 21.1 | 21.14 | 21.14 | -1.06 (-4.77%) | 4,092,744 |
| 21 Dec 2022 | CNY | 22.99 | 23.1 | 22.09 | 22.2 | 22.2 | -0.41 (-1.81%) | 2,616,600 |
| 20 Dec 2022 | CNY | 23.53 | 23.78 | 22.51 | 22.61 | 22.61 | -0.94 (-3.99%) | 3,396,240 |
| 19 Dec 2022 | CNY | 25.6 | 25.6 | 23.47 | 23.55 | 23.55 | -2.07 (-8.08%) | 4,966,969 |
| 16 Dec 2022 | CNY | 24.5 | 26 | 24.38 | 25.62 | 25.62 | +1.07 (+4.36%) | 6,999,142 |
| 15 Dec 2022 | CNY | 24.51 | 25.41 | 24.36 | 24.55 | 24.55 | -0.5 (-2.00%) | 3,995,176 |
| 14 Dec 2022 | CNY | 26.4 | 26.43 | 24.8 | 25.05 | 25.05 | -2.05 (-7.56%) | 7,455,240 |
| 13 Dec 2022 | CNY | 26.26 | 27.15 | 25.45 | 27.1 | 27.1 | +0.76 (+2.89%) | 10,073,205 |
| 12 Dec 2022 | CNY | 24.85 | 26.8 | 24.85 | 26.34 | 26.34 | +1.61 (+6.51%) | 10,436,865 |
| 9 Dec 2022 | CNY | 25 | 25.47 | 24.67 | 24.73 | 24.73 | -0.74 (-2.91%) | 6,523,215 |
| 8 Dec 2022 | CNY | 25 | 26 | 24.5 | 25.47 | 25.47 | +0.7 (+2.83%) | 10,360,066 |
| 7 Dec 2022 | CNY | 23.24 | 25 | 22.68 | 24.77 | 24.77 | +0.89 (+3.73%) | 7,777,579 |
| 6 Dec 2022 | CNY | 24.78 | 25.85 | 23.8 | 23.88 | 23.88 | -1.18 (-4.71%) | 5,833,174 |
| 5 Dec 2022 | CNY | 25.16 | 25.67 | 24.48 | 25.06 | 25.06 | +0.18 (+0.72%) | 4,879,210 |
| 2 Dec 2022 | CNY | 25.12 | 25.7 | 24.82 | 24.88 | 24.88 | -0.68 (-2.66%) | 5,094,184 |
| 1 Dec 2022 | CNY | 26.8 | 27.19 | 24.89 | 25.56 | 25.56 | -1.02 (-3.84%) | 8,183,010 |
| 30 Nov 2022 | CNY | 24.8 | 26.8 | 24.55 | 26.58 | 26.58 | +1.44 (+5.73%) | 8,311,240 |
| 29 Nov 2022 | CNY | 24.02 | 25.48 | 24.02 | 25.14 | 25.14 | +0.56 (+2.28%) | 5,792,714 |
| 28 Nov 2022 | CNY | 24.63 | 25.48 | 24.45 | 24.58 | 24.58 | +0.25 (+1.03%) | 4,798,794 |
| 25 Nov 2022 | CNY | 24.9 | 25.06 | 23.88 | 24.33 | 24.33 | -0.66 (-2.64%) | 4,129,312 |
| 24 Nov 2022 | CNY | 24.1 | 25.34 | 23.94 | 24.99 | 24.99 | +0.9 (+3.74%) | 6,413,151 |
