| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 24.97 | 25.27 | 24.93 | 25.09 | 25.09 | +0.21 (+0.84%) | 240,700 |
| 29 Dec 2022 | CNY | 25.6 | 25.6 | 24.88 | 24.88 | 24.88 | -0.36 (-1.43%) | 290,800 |
| 28 Dec 2022 | CNY | 25.7 | 25.7 | 25.12 | 25.24 | 25.24 | -0.47 (-1.83%) | 297,000 |
| 27 Dec 2022 | CNY | 26.06 | 26.2 | 25.46 | 25.71 | 25.71 | -0.21 (-0.81%) | 443,200 |
| 26 Dec 2022 | CNY | 25.28 | 25.98 | 24.67 | 25.92 | 25.92 | +1.18 (+4.77%) | 561,403 |
| 23 Dec 2022 | CNY | 24.9 | 25.39 | 24.56 | 24.74 | 24.74 | -0.2 (-0.80%) | 279,497 |
| 22 Dec 2022 | CNY | 25.66 | 25.73 | 24.87 | 24.94 | 24.94 | -0.46 (-1.81%) | 308,500 |
| 21 Dec 2022 | CNY | 26.15 | 26.15 | 25.18 | 25.4 | 25.4 | -0.63 (-2.42%) | 389,900 |
| 20 Dec 2022 | CNY | 25.66 | 26.25 | 25.66 | 26.03 | 26.03 | +0.33 (+1.28%) | 303,700 |
| 19 Dec 2022 | CNY | 26.81 | 26.81 | 25.63 | 25.7 | 25.7 | -0.58 (-2.21%) | 409,200 |
| 16 Dec 2022 | CNY | 26.79 | 26.81 | 26.2 | 26.28 | 26.28 | -0.53 (-1.98%) | 343,902 |
| 15 Dec 2022 | CNY | 26.49 | 26.88 | 26.2 | 26.81 | 26.81 | +0.49 (+1.86%) | 365,500 |
| 14 Dec 2022 | CNY | 26.22 | 26.54 | 26.12 | 26.32 | 26.32 | +0.11 (+0.42%) | 320,475 |
| 13 Dec 2022 | CNY | 26.78 | 26.93 | 26.16 | 26.21 | 26.21 | -0.52 (-1.95%) | 530,100 |
| 12 Dec 2022 | CNY | 26.79 | 26.79 | 26.27 | 26.73 | 26.73 | -0.07 (-0.26%) | 461,231 |
| 9 Dec 2022 | CNY | 27.14 | 27.2 | 26.7 | 26.8 | 26.8 | -0.3 (-1.11%) | 408,100 |
| 8 Dec 2022 | CNY | 27.08 | 27.17 | 26.7 | 27.1 | 27.1 | +0.2 (+0.74%) | 401,255 |
| 7 Dec 2022 | CNY | 27.22 | 27.35 | 26.8 | 26.9 | 26.9 | -0.36 (-1.32%) | 553,486 |
| 6 Dec 2022 | CNY | 27.52 | 27.6 | 27.1 | 27.26 | 27.26 | -0.29 (-1.05%) | 639,200 |
| 5 Dec 2022 | CNY | 27.63 | 27.72 | 27.2 | 27.55 | 27.55 | +0.1 (+0.36%) | 423,382 |
| 2 Dec 2022 | CNY | 27.11 | 27.49 | 26.95 | 27.45 | 27.45 | +0.34 (+1.25%) | 475,800 |
| 1 Dec 2022 | CNY | 27.57 | 27.57 | 27 | 27.11 | 27.11 | +0.19 (+0.71%) | 428,700 |
| 30 Nov 2022 | CNY | 27.15 | 27.31 | 26.88 | 26.92 | 26.92 | -0.23 (-0.85%) | 355,500 |
| 29 Nov 2022 | CNY | 26.79 | 27.26 | 26.79 | 27.15 | 27.15 | +0.42 (+1.57%) | 422,309 |
| 28 Nov 2022 | CNY | 26.96 | 27.13 | 26.57 | 26.73 | 26.73 | -0.41 (-1.51%) | 419,900 |
| 25 Nov 2022 | CNY | 28.06 | 28.15 | 27.1 | 27.14 | 27.14 | -0.68 (-2.44%) | 440,500 |
| 24 Nov 2022 | CNY | 27.53 | 28.18 | 27.53 | 27.82 | 27.82 | +0.29 (+1.05%) | 450,174 |
| 23 Nov 2022 | CNY | 28.01 | 28.2 | 26.9 | 27.53 | 27.53 | -0.67 (-2.38%) | 703,701 |
| 22 Nov 2022 | CNY | 28.49 | 28.84 | 28.05 | 28.2 | 28.2 | -0.29 (-1.02%) | 665,800 |
| 21 Nov 2022 | CNY | 28.33 | 28.55 | 27.86 | 28.49 | 28.49 | +0.39 (+1.39%) | 580,000 |
