| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 29.18 | 29.19 | 28.58 | 28.58 | 28.58 | -0.2 (-0.69%) | 172,708 |
| 28 Dec 2022 | CNY | 28.96 | 29.04 | 28.65 | 28.78 | 28.78 | -0.31 (-1.07%) | 210,256 |
| 27 Dec 2022 | CNY | 29.03 | 29.21 | 28.77 | 29.09 | 29.09 | +0.06 (+0.21%) | 225,527 |
| 26 Dec 2022 | CNY | 28.56 | 29.16 | 28.56 | 29.03 | 29.03 | +0.47 (+1.65%) | 222,326 |
| 23 Dec 2022 | CNY | 28.69 | 28.83 | 28.44 | 28.56 | 28.56 | -0.17 (-0.59%) | 207,677 |
| 22 Dec 2022 | CNY | 29.01 | 29.28 | 28.72 | 28.73 | 28.73 | -0.26 (-0.90%) | 197,227 |
| 21 Dec 2022 | CNY | 29.14 | 29.4 | 28.81 | 28.99 | 28.99 | -0.25 (-0.85%) | 230,847 |
| 20 Dec 2022 | CNY | 29.1 | 29.61 | 29.01 | 29.24 | 29.24 | 0.0 (0.0%) | 196,600 |
| 19 Dec 2022 | CNY | 30.37 | 30.44 | 29.2 | 29.24 | 29.24 | -0.96 (-3.18%) | 433,535 |
| 16 Dec 2022 | CNY | 30.33 | 30.46 | 30.13 | 30.2 | 30.2 | -0.38 (-1.24%) | 284,341 |
| 15 Dec 2022 | CNY | 30.33 | 30.91 | 30.26 | 30.58 | 30.58 | +0.25 (+0.82%) | 334,051 |
| 14 Dec 2022 | CNY | 30.9 | 30.9 | 30.25 | 30.33 | 30.33 | -0.19 (-0.62%) | 295,700 |
| 13 Dec 2022 | CNY | 31 | 31 | 30.5 | 30.52 | 30.52 | -0.41 (-1.33%) | 384,410 |
| 12 Dec 2022 | CNY | 31.25 | 31.25 | 30.86 | 30.93 | 30.93 | -0.32 (-1.02%) | 315,221 |
| 9 Dec 2022 | CNY | 31.02 | 31.37 | 30.92 | 31.25 | 31.25 | +0.14 (+0.45%) | 317,596 |
| 8 Dec 2022 | CNY | 31.23 | 31.24 | 30.82 | 31.11 | 31.11 | +0.01 (+0.03%) | 347,141 |
| 7 Dec 2022 | CNY | 31.33 | 31.34 | 31.07 | 31.1 | 31.1 | -0.07 (-0.22%) | 342,400 |
| 6 Dec 2022 | CNY | 31.25 | 31.42 | 31.09 | 31.17 | 31.17 | -0.18 (-0.57%) | 318,396 |
| 5 Dec 2022 | CNY | 31.15 | 31.44 | 31.15 | 31.35 | 31.35 | +0.2 (+0.64%) | 322,801 |
| 2 Dec 2022 | CNY | 31.27 | 31.27 | 30.96 | 31.15 | 31.15 | +0.02 (+0.06%) | 248,910 |
| 1 Dec 2022 | CNY | 30.91 | 31.28 | 30.76 | 31.13 | 31.13 | +0.45 (+1.47%) | 448,015 |
| 30 Nov 2022 | CNY | 30.75 | 30.95 | 30.54 | 30.68 | 30.68 | -0.06 (-0.20%) | 220,418 |
| 29 Nov 2022 | CNY | 30.35 | 30.77 | 30.29 | 30.74 | 30.74 | +0.58 (+1.92%) | 318,587 |
| 28 Nov 2022 | CNY | 30.44 | 30.44 | 29.94 | 30.16 | 30.16 | -0.29 (-0.95%) | 265,004 |
| 25 Nov 2022 | CNY | 30.68 | 30.84 | 30.44 | 30.45 | 30.45 | -0.12 (-0.39%) | 236,260 |
| 24 Nov 2022 | CNY | 30.56 | 30.84 | 30.5 | 30.57 | 30.57 | -0.01 (-0.03%) | 228,335 |
| 23 Nov 2022 | CNY | 31 | 31 | 30.4 | 30.58 | 30.58 | -0.25 (-0.81%) | 378,739 |
| 22 Nov 2022 | CNY | 31.08 | 31.32 | 30.68 | 30.83 | 30.83 | -0.27 (-0.87%) | 347,829 |
| 21 Nov 2022 | CNY | 31.11 | 31.2 | 30.91 | 31.1 | 31.1 | -0.07 (-0.22%) | 272,045 |
| 18 Nov 2022 | CNY | 31.71 | 31.75 | 31.07 | 31.17 | 31.17 | -0.48 (-1.52%) | 432,779 |
