| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 23.41 | 23.62 | 23.2 | 23.42 | 23.42 | -0.07 (-0.30%) | 645,200 |
| 3 Jan 2023 | CNY | 22.8 | 23.64 | 22.8 | 23.49 | 23.49 | +0.75 (+3.30%) | 952,242 |
| 30 Dec 2022 | CNY | 23 | 23.24 | 22.72 | 22.74 | 22.74 | -0.21 (-0.92%) | 559,800 |
| 29 Dec 2022 | CNY | 23.12 | 23.49 | 22.95 | 22.95 | 22.95 | -0.25 (-1.08%) | 578,800 |
| 28 Dec 2022 | CNY | 23.69 | 23.69 | 23.06 | 23.2 | 23.2 | -0.58 (-2.44%) | 744,047 |
| 27 Dec 2022 | CNY | 23.64 | 23.79 | 23.35 | 23.78 | 23.78 | +0.19 (+0.81%) | 671,147 |
| 26 Dec 2022 | CNY | 23.11 | 23.66 | 23.11 | 23.59 | 23.59 | +0.47 (+2.03%) | 639,584 |
| 23 Dec 2022 | CNY | 23.49 | 23.6 | 23.03 | 23.12 | 23.12 | -0.48 (-2.03%) | 909,000 |
| 22 Dec 2022 | CNY | 24.78 | 24.9 | 23.52 | 23.6 | 23.6 | -1.19 (-4.80%) | 1,543,345 |
| 21 Dec 2022 | CNY | 24.63 | 25.12 | 24.35 | 24.79 | 24.79 | +0.28 (+1.14%) | 1,036,927 |
| 20 Dec 2022 | CNY | 24.47 | 24.78 | 24.4 | 24.51 | 24.51 | +0.01 (+0.04%) | 509,300 |
| 19 Dec 2022 | CNY | 25.03 | 25.13 | 24.44 | 24.5 | 24.5 | -0.51 (-2.04%) | 859,300 |
| 16 Dec 2022 | CNY | 25.66 | 25.7 | 24.93 | 25.01 | 25.01 | -0.72 (-2.80%) | 1,137,900 |
| 15 Dec 2022 | CNY | 25.52 | 25.9 | 25.43 | 25.73 | 25.73 | +0.19 (+0.74%) | 915,437 |
| 14 Dec 2022 | CNY | 25.79 | 25.96 | 25.48 | 25.54 | 25.54 | -0.27 (-1.05%) | 1,285,700 |
| 13 Dec 2022 | CNY | 26.1 | 26.42 | 25.72 | 25.81 | 25.81 | -0.48 (-1.83%) | 1,696,847 |
| 12 Dec 2022 | CNY | 26.24 | 26.53 | 25.89 | 26.29 | 26.29 | -0.25 (-0.94%) | 1,438,564 |
| 9 Dec 2022 | CNY | 27.1 | 27.16 | 26.3 | 26.54 | 26.54 | -0.85 (-3.10%) | 3,550,393 |
| 8 Dec 2022 | CNY | 26.11 | 28.26 | 25.68 | 27.39 | 27.39 | +1.28 (+4.90%) | 5,275,600 |
| 7 Dec 2022 | CNY | 26.27 | 26.4 | 25.95 | 26.11 | 26.11 | -0.17 (-0.65%) | 1,044,900 |
| 6 Dec 2022 | CNY | 26.54 | 26.54 | 26.1 | 26.28 | 26.28 | -0.26 (-0.98%) | 1,223,600 |
| 5 Dec 2022 | CNY | 26.77 | 26.9 | 26.19 | 26.54 | 26.54 | -0.07 (-0.26%) | 1,445,524 |
| 2 Dec 2022 | CNY | 26.46 | 26.75 | 26.3 | 26.61 | 26.61 | +0.26 (+0.99%) | 1,404,372 |
| 1 Dec 2022 | CNY | 26.09 | 26.79 | 26.09 | 26.35 | 26.35 | +0.53 (+2.05%) | 1,937,548 |
| 30 Nov 2022 | CNY | 26.42 | 26.57 | 25.72 | 25.82 | 25.82 | -0.6 (-2.27%) | 1,542,500 |
| 29 Nov 2022 | CNY | 26.28 | 26.86 | 26.03 | 26.42 | 26.42 | +0.42 (+1.62%) | 1,532,406 |
| 28 Nov 2022 | CNY | 25.77 | 26.54 | 25.65 | 26 | 26 | -0.37 (-1.40%) | 1,687,079 |
| 25 Nov 2022 | CNY | 27.71 | 27.8 | 26.37 | 26.37 | 26.37 | -1.19 (-4.32%) | 2,879,500 |
| 24 Nov 2022 | CNY | 25.53 | 27.67 | 25.53 | 27.56 | 27.56 | +2.13 (+8.38%) | 4,098,347 |
| 23 Nov 2022 | CNY | 26.12 | 26.35 | 25 | 25.43 | 25.43 | -0.72 (-2.75%) | 1,656,326 |
