| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 25.89 | 26.04 | 25.47 | 25.97 | 25.97 | +0.08 (+0.31%) | 1,629,474 |
| 26 Dec 2022 | CNY | 25.2 | 25.99 | 25.03 | 25.89 | 25.89 | +0.61 (+2.41%) | 1,434,230 |
| 23 Dec 2022 | CNY | 25.43 | 25.58 | 24.88 | 25.28 | 25.28 | -0.28 (-1.10%) | 1,525,885 |
| 22 Dec 2022 | CNY | 26.76 | 26.83 | 25.5 | 25.56 | 25.56 | -0.99 (-3.73%) | 1,937,636 |
| 21 Dec 2022 | CNY | 27.33 | 27.4 | 26.37 | 26.55 | 26.55 | -0.77 (-2.82%) | 2,121,978 |
| 20 Dec 2022 | CNY | 27.06 | 27.75 | 27.06 | 27.32 | 27.32 | +0.11 (+0.40%) | 1,836,843 |
| 19 Dec 2022 | CNY | 27.85 | 28.03 | 27.05 | 27.21 | 27.21 | -0.66 (-2.37%) | 2,193,491 |
| 16 Dec 2022 | CNY | 28.85 | 28.9 | 27.79 | 27.87 | 27.87 | -1.37 (-4.69%) | 4,308,654 |
| 15 Dec 2022 | CNY | 28.74 | 30.18 | 28.5 | 29.24 | 29.24 | -0.21 (-0.71%) | 5,593,982 |
| 14 Dec 2022 | CNY | 29.9 | 30.8 | 29.21 | 29.45 | 29.45 | +0.43 (+1.48%) | 6,746,768 |
| 13 Dec 2022 | CNY | 29.5 | 29.66 | 28.85 | 29.02 | 29.02 | -0.86 (-2.88%) | 3,433,533 |
| 12 Dec 2022 | CNY | 28.4 | 30.1 | 28.36 | 29.88 | 29.88 | +1.05 (+3.64%) | 5,737,800 |
| 9 Dec 2022 | CNY | 28.95 | 29.48 | 28.83 | 28.83 | 28.83 | -0.05 (-0.17%) | 3,878,023 |
| 8 Dec 2022 | CNY | 29.5 | 29.64 | 28.76 | 28.88 | 28.88 | -0.77 (-2.60%) | 4,166,662 |
| 7 Dec 2022 | CNY | 29.39 | 30.02 | 29.02 | 29.65 | 29.65 | -0.79 (-2.60%) | 7,299,729 |
| 6 Dec 2022 | CNY | 27.35 | 31.9 | 27.35 | 30.44 | 30.44 | +3.28 (+12.08%) | 12,013,922 |
| 5 Dec 2022 | CNY | 26.9 | 27.16 | 26.77 | 27.16 | 27.16 | +0.22 (+0.82%) | 1,262,061 |
| 2 Dec 2022 | CNY | 26.8 | 27.18 | 26.8 | 26.94 | 26.94 | +0.1 (+0.37%) | 1,195,224 |
| 1 Dec 2022 | CNY | 26.97 | 27.29 | 26.8 | 26.84 | 26.84 | +0.22 (+0.83%) | 1,554,689 |
| 30 Nov 2022 | CNY | 26.84 | 26.97 | 26.45 | 26.62 | 26.62 | -0.23 (-0.86%) | 1,527,700 |
| 29 Nov 2022 | CNY | 26.6 | 26.97 | 26.33 | 26.85 | 26.85 | +0.41 (+1.55%) | 1,448,308 |
| 28 Nov 2022 | CNY | 26.05 | 26.77 | 26.05 | 26.44 | 26.44 | -0.25 (-0.94%) | 1,173,185 |
| 25 Nov 2022 | CNY | 27.47 | 27.83 | 26.53 | 26.69 | 26.69 | -0.8 (-2.91%) | 2,462,389 |
| 24 Nov 2022 | CNY | 27.82 | 28.09 | 27.37 | 27.49 | 27.49 | -0.52 (-1.86%) | 2,693,943 |
| 23 Nov 2022 | CNY | 29.24 | 29.5 | 27.61 | 28.01 | 28.01 | -1.08 (-3.71%) | 4,335,871 |
| 22 Nov 2022 | CNY | 28.28 | 30.53 | 28.28 | 29.09 | 29.09 | +0.97 (+3.45%) | 7,038,195 |
| 21 Nov 2022 | CNY | 27.71 | 28.12 | 27.61 | 28.12 | 28.12 | +0.28 (+1.01%) | 1,446,057 |
| 18 Nov 2022 | CNY | 28.72 | 28.94 | 27.83 | 27.84 | 27.84 | -0.98 (-3.40%) | 2,868,239 |
| 17 Nov 2022 | CNY | 28.5 | 28.84 | 28.12 | 28.82 | 28.82 | +0.15 (+0.52%) | 2,481,558 |
| 16 Nov 2022 | CNY | 28.95 | 29.25 | 28.58 | 28.67 | 28.67 | -0.37 (-1.27%) | 3,065,156 |
