| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 26.35 | 26.54 | 26.17 | 26.33 | 26.33 | +0.01 (+0.04%) | 388,095 |
| 4 Jan 2023 | CNY | 26.13 | 26.55 | 26 | 26.32 | 26.32 | +0.18 (+0.69%) | 526,970 |
| 3 Jan 2023 | CNY | 25.48 | 26.2 | 25.48 | 26.14 | 26.14 | +0.67 (+2.63%) | 578,269 |
| 30 Dec 2022 | CNY | 25.45 | 25.56 | 25.36 | 25.47 | 25.47 | +0.11 (+0.43%) | 290,659 |
| 29 Dec 2022 | CNY | 25.59 | 25.67 | 25.35 | 25.36 | 25.36 | -0.1 (-0.39%) | 304,285 |
| 28 Dec 2022 | CNY | 25.86 | 25.86 | 25.46 | 25.46 | 25.46 | -0.36 (-1.39%) | 262,047 |
| 27 Dec 2022 | CNY | 25.82 | 25.85 | 25.56 | 25.82 | 25.82 | +0.03 (+0.12%) | 309,796 |
| 26 Dec 2022 | CNY | 25.48 | 25.86 | 25.48 | 25.79 | 25.79 | +0.31 (+1.22%) | 313,098 |
| 23 Dec 2022 | CNY | 25.12 | 25.59 | 25.12 | 25.48 | 25.48 | +0.26 (+1.03%) | 364,427 |
| 22 Dec 2022 | CNY | 25.43 | 25.72 | 25.2 | 25.22 | 25.22 | -0.21 (-0.83%) | 306,585 |
| 21 Dec 2022 | CNY | 25.89 | 25.89 | 25.33 | 25.43 | 25.43 | -0.34 (-1.32%) | 368,955 |
| 20 Dec 2022 | CNY | 25.52 | 26.29 | 25.52 | 25.77 | 25.77 | +0.22 (+0.86%) | 490,108 |
| 19 Dec 2022 | CNY | 25.9 | 26.29 | 25.43 | 25.55 | 25.55 | -0.32 (-1.24%) | 585,800 |
| 16 Dec 2022 | CNY | 26.68 | 26.68 | 25.8 | 25.87 | 25.87 | -0.88 (-3.29%) | 874,000 |
| 15 Dec 2022 | CNY | 26.63 | 26.88 | 26.54 | 26.75 | 26.75 | +0.08 (+0.30%) | 332,500 |
| 14 Dec 2022 | CNY | 27.35 | 27.35 | 26.59 | 26.67 | 26.67 | -0.5 (-1.84%) | 746,070 |
| 13 Dec 2022 | CNY | 27.88 | 27.9 | 27.17 | 27.17 | 27.17 | -0.68 (-2.44%) | 913,800 |
| 12 Dec 2022 | CNY | 27.73 | 27.95 | 27.66 | 27.85 | 27.85 | +0.14 (+0.51%) | 614,800 |
| 9 Dec 2022 | CNY | 27.88 | 27.97 | 27.6 | 27.71 | 27.71 | -0.16 (-0.57%) | 603,391 |
| 8 Dec 2022 | CNY | 28.17 | 28.31 | 27.82 | 27.87 | 27.87 | -0.3 (-1.06%) | 763,600 |
| 7 Dec 2022 | CNY | 28.65 | 28.65 | 28.17 | 28.17 | 28.17 | -0.48 (-1.68%) | 993,281 |
| 6 Dec 2022 | CNY | 28.77 | 28.8 | 28.52 | 28.65 | 28.65 | -0.25 (-0.87%) | 825,916 |
| 5 Dec 2022 | CNY | 28.74 | 29.08 | 28.71 | 28.9 | 28.9 | +0.14 (+0.49%) | 869,502 |
| 2 Dec 2022 | CNY | 28.65 | 28.98 | 28.51 | 28.76 | 28.76 | -0.07 (-0.24%) | 1,077,626 |
| 1 Dec 2022 | CNY | 28.4 | 29.26 | 28.4 | 28.83 | 28.83 | +0.44 (+1.55%) | 1,612,629 |
| 30 Nov 2022 | CNY | 28.65 | 28.8 | 28.31 | 28.39 | 28.39 | -0.44 (-1.53%) | 1,230,884 |
| 29 Nov 2022 | CNY | 28.74 | 28.98 | 28.41 | 28.83 | 28.83 | +0.31 (+1.09%) | 1,639,701 |
| 28 Nov 2022 | CNY | 28.61 | 28.84 | 28.18 | 28.52 | 28.52 | -0.91 (-3.09%) | 2,448,176 |
| 25 Nov 2022 | CNY | 28.24 | 30.37 | 28.12 | 29.43 | 29.43 | +1.5 (+5.37%) | 4,136,789 |
| 24 Nov 2022 | CNY | 28.14 | 28.14 | 27.83 | 27.93 | 27.93 | -0.03 (-0.11%) | 551,361 |
