| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 22.35 | 23.18 | 22.03 | 22.68 | 22.68 | -0.32 (-1.39%) | 3,722,058 |
| 28 Dec 2022 | CNY | 21.36 | 23 | 20.95 | 23 | 23 | +2.1 (+10.05%) | 6,301,681 |
| 27 Dec 2022 | CNY | 21.01 | 21.36 | 20.5 | 20.9 | 20.9 | -0.25 (-1.18%) | 1,789,478 |
| 26 Dec 2022 | CNY | 21.45 | 21.66 | 20.77 | 21.15 | 21.15 | +0.01 (+0.05%) | 1,708,528 |
| 23 Dec 2022 | CNY | 21 | 21.65 | 20.35 | 21.14 | 21.14 | +0.11 (+0.52%) | 1,961,194 |
| 22 Dec 2022 | CNY | 23.1 | 23.1 | 20.9 | 21.03 | 21.03 | -1.63 (-7.19%) | 4,025,760 |
| 21 Dec 2022 | CNY | 22.72 | 23.35 | 22.4 | 22.66 | 22.66 | -0.49 (-2.12%) | 2,108,276 |
| 20 Dec 2022 | CNY | 23.02 | 23.77 | 22.68 | 23.15 | 23.15 | +0.03 (+0.13%) | 2,745,464 |
| 19 Dec 2022 | CNY | 22.7 | 24.74 | 22.31 | 23.12 | 23.12 | +0.51 (+2.26%) | 4,381,833 |
| 16 Dec 2022 | CNY | 24.21 | 24.6 | 22.3 | 22.61 | 22.61 | -1.9 (-7.75%) | 4,631,090 |
| 15 Dec 2022 | CNY | 24.88 | 25.44 | 24.2 | 24.51 | 24.51 | -0.59 (-2.35%) | 6,006,440 |
| 14 Dec 2022 | CNY | 24.22 | 25.13 | 23.61 | 25.1 | 25.1 | +0.6 (+2.45%) | 7,141,177 |
| 13 Dec 2022 | CNY | 23.99 | 24.68 | 23.3 | 24.5 | 24.5 | +0.45 (+1.87%) | 5,389,508 |
| 12 Dec 2022 | CNY | 23.5 | 24.8 | 22.28 | 24.05 | 24.05 | +1.06 (+4.61%) | 5,764,257 |
| 9 Dec 2022 | CNY | 23.73 | 23.95 | 22.3 | 22.99 | 22.99 | -0.74 (-3.12%) | 4,726,194 |
| 8 Dec 2022 | CNY | 22.7 | 24.1 | 22.16 | 23.73 | 23.73 | +1.17 (+5.19%) | 3,781,891 |
| 7 Dec 2022 | CNY | 22.42 | 22.86 | 22.23 | 22.56 | 22.56 | -0.02 (-0.09%) | 1,301,314 |
| 6 Dec 2022 | CNY | 22.85 | 22.92 | 22 | 22.58 | 22.58 | -0.3 (-1.31%) | 2,268,500 |
| 5 Dec 2022 | CNY | 23.3 | 23.64 | 22.68 | 22.88 | 22.88 | -0.37 (-1.59%) | 2,351,941 |
| 2 Dec 2022 | CNY | 22.85 | 23.71 | 22.2 | 23.25 | 23.25 | +0.5 (+2.20%) | 2,638,618 |
| 1 Dec 2022 | CNY | 22.18 | 23.09 | 22.02 | 22.75 | 22.75 | +0.79 (+3.60%) | 2,879,909 |
| 30 Nov 2022 | CNY | 22.3 | 22.52 | 21.8 | 21.96 | 21.96 | -0.49 (-2.18%) | 1,652,922 |
| 29 Nov 2022 | CNY | 22.73 | 23.01 | 22.2 | 22.45 | 22.45 | -0.35 (-1.54%) | 2,002,210 |
| 28 Nov 2022 | CNY | 22.37 | 23.22 | 22.12 | 22.8 | 22.8 | +0.15 (+0.66%) | 2,373,381 |
| 25 Nov 2022 | CNY | 24.05 | 24.3 | 22.4 | 22.65 | 22.65 | -1.83 (-7.48%) | 3,893,626 |
| 24 Nov 2022 | CNY | 24.5 | 25.19 | 23.84 | 24.48 | 24.48 | -0.26 (-1.05%) | 2,751,043 |
| 23 Nov 2022 | CNY | 24.4 | 25.29 | 23.54 | 24.74 | 24.74 | +0.49 (+2.02%) | 3,209,895 |
| 22 Nov 2022 | CNY | 25.18 | 25.58 | 24.01 | 24.25 | 24.25 | -1.09 (-4.30%) | 2,309,709 |
| 21 Nov 2022 | CNY | 25.3 | 25.59 | 24.56 | 25.34 | 25.34 | +0.09 (+0.36%) | 1,703,635 |
| 18 Nov 2022 | CNY | 25.78 | 25.8 | 25 | 25.25 | 25.25 | -0.43 (-1.67%) | 1,747,142 |
