| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 27.78 | 28.45 | 27.55 | 27.83 | 27.83 | +0.21 (+0.76%) | 1,037,810 |
| 3 Jan 2023 | CNY | 26.29 | 27.74 | 26.29 | 27.62 | 27.62 | +1.33 (+5.06%) | 1,022,445 |
| 30 Dec 2022 | CNY | 26.6 | 26.9 | 26.24 | 26.29 | 26.29 | -0.25 (-0.94%) | 610,781 |
| 29 Dec 2022 | CNY | 27.28 | 27.37 | 26.54 | 26.54 | 26.54 | -0.74 (-2.71%) | 556,600 |
| 28 Dec 2022 | CNY | 27.78 | 27.98 | 27.13 | 27.28 | 27.28 | -0.55 (-1.98%) | 730,889 |
| 27 Dec 2022 | CNY | 27.65 | 28.43 | 27.6 | 27.83 | 27.83 | +0.03 (+0.11%) | 1,110,624 |
| 26 Dec 2022 | CNY | 26.17 | 28.05 | 26.17 | 27.8 | 27.8 | +1.68 (+6.43%) | 1,630,650 |
| 23 Dec 2022 | CNY | 26.96 | 27.25 | 25.88 | 26.12 | 26.12 | -1.1 (-4.04%) | 1,023,319 |
| 22 Dec 2022 | CNY | 28.55 | 28.68 | 26.97 | 27.22 | 27.22 | -1.37 (-4.79%) | 1,483,582 |
| 21 Dec 2022 | CNY | 27.6 | 28.65 | 27.25 | 28.59 | 28.59 | +0.91 (+3.29%) | 1,787,311 |
| 20 Dec 2022 | CNY | 27.35 | 28.23 | 27.1 | 27.68 | 27.68 | +0.3 (+1.10%) | 700,484 |
| 19 Dec 2022 | CNY | 28.06 | 28.27 | 27.25 | 27.38 | 27.38 | -0.64 (-2.28%) | 614,514 |
| 16 Dec 2022 | CNY | 28.23 | 28.48 | 27.54 | 28.02 | 28.02 | -0.34 (-1.20%) | 633,443 |
| 15 Dec 2022 | CNY | 27.95 | 28.49 | 27.94 | 28.36 | 28.36 | +0.41 (+1.47%) | 491,936 |
| 14 Dec 2022 | CNY | 28.12 | 28.2 | 27.85 | 27.95 | 27.95 | -0.04 (-0.14%) | 490,019 |
| 13 Dec 2022 | CNY | 28.77 | 28.83 | 27.87 | 27.99 | 27.99 | -0.71 (-2.47%) | 890,454 |
| 12 Dec 2022 | CNY | 29 | 29.14 | 28.56 | 28.7 | 28.7 | -0.33 (-1.14%) | 545,983 |
| 9 Dec 2022 | CNY | 29.45 | 29.55 | 28.91 | 29.03 | 29.03 | -0.34 (-1.16%) | 842,918 |
| 8 Dec 2022 | CNY | 28.86 | 29.98 | 28.4 | 29.37 | 29.37 | +0.51 (+1.77%) | 1,859,186 |
| 7 Dec 2022 | CNY | 29.1 | 29.38 | 28.78 | 28.86 | 28.86 | -0.24 (-0.82%) | 613,883 |
| 6 Dec 2022 | CNY | 29.04 | 29.6 | 28.83 | 29.1 | 29.1 | 0.0 (0.0%) | 799,508 |
| 5 Dec 2022 | CNY | 29.94 | 29.94 | 28.95 | 29.1 | 29.1 | -0.57 (-1.92%) | 1,254,691 |
| 2 Dec 2022 | CNY | 29.42 | 29.72 | 29.27 | 29.67 | 29.67 | +0.35 (+1.19%) | 918,295 |
| 1 Dec 2022 | CNY | 29.25 | 29.65 | 29.22 | 29.32 | 29.32 | +0.22 (+0.76%) | 835,471 |
| 30 Nov 2022 | CNY | 29.15 | 29.42 | 28.93 | 29.1 | 29.1 | -0.02 (-0.07%) | 629,927 |
| 29 Nov 2022 | CNY | 28.9 | 29.27 | 28.81 | 29.12 | 29.12 | +0.24 (+0.83%) | 739,756 |
| 28 Nov 2022 | CNY | 28.38 | 28.88 | 28.1 | 28.88 | 28.88 | +0.21 (+0.73%) | 611,741 |
| 25 Nov 2022 | CNY | 29.49 | 29.7 | 28.66 | 28.67 | 28.67 | -0.92 (-3.11%) | 691,414 |
| 24 Nov 2022 | CNY | 29.52 | 30.09 | 29.36 | 29.59 | 29.59 | +0.16 (+0.54%) | 848,515 |
| 23 Nov 2022 | CNY | 29.59 | 29.59 | 28.61 | 29.43 | 29.43 | -0.08 (-0.27%) | 923,183 |
