| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 29.33 | 29.5 | 29.2 | 29.37 | 29.37 | +0.02 (+0.07%) | 1,398,375 |
| 3 Jan 2023 | CNY | 28.76 | 29.47 | 28.64 | 29.35 | 29.35 | +0.67 (+2.34%) | 2,007,818 |
| 30 Dec 2022 | CNY | 28.77 | 28.85 | 28.61 | 28.68 | 28.68 | -0.01 (-0.03%) | 812,205 |
| 29 Dec 2022 | CNY | 28.53 | 28.97 | 28.51 | 28.69 | 28.69 | +0.06 (+0.21%) | 1,004,240 |
| 28 Dec 2022 | CNY | 29.15 | 29.15 | 28.6 | 28.63 | 28.63 | -0.57 (-1.95%) | 1,490,099 |
| 27 Dec 2022 | CNY | 28.77 | 29.32 | 28.63 | 29.2 | 29.2 | +0.47 (+1.64%) | 2,247,458 |
| 26 Dec 2022 | CNY | 28.3 | 28.76 | 28.23 | 28.73 | 28.73 | +0.4 (+1.41%) | 1,239,760 |
| 23 Dec 2022 | CNY | 28.2 | 28.59 | 28.11 | 28.33 | 28.33 | 0.0 (0.0%) | 984,924 |
| 22 Dec 2022 | CNY | 28.86 | 28.93 | 28.18 | 28.33 | 28.33 | -0.48 (-1.67%) | 1,257,315 |
| 21 Dec 2022 | CNY | 28.57 | 28.89 | 28.5 | 28.81 | 28.81 | +0.14 (+0.49%) | 997,862 |
| 20 Dec 2022 | CNY | 28.41 | 28.93 | 28.38 | 28.67 | 28.67 | +0.07 (+0.24%) | 1,134,253 |
| 19 Dec 2022 | CNY | 29.4 | 29.4 | 28.45 | 28.6 | 28.6 | -0.73 (-2.49%) | 1,951,838 |
| 16 Dec 2022 | CNY | 29.93 | 29.98 | 29.22 | 29.33 | 29.33 | -0.71 (-2.36%) | 1,967,921 |
| 15 Dec 2022 | CNY | 29.53 | 30.18 | 29.47 | 30.04 | 30.04 | +0.39 (+1.32%) | 2,012,903 |
| 14 Dec 2022 | CNY | 30.36 | 30.36 | 29.5 | 29.65 | 29.65 | -0.61 (-2.02%) | 2,659,983 |
| 13 Dec 2022 | CNY | 30.04 | 30.46 | 30.04 | 30.26 | 30.26 | +0.01 (+0.03%) | 1,708,620 |
| 12 Dec 2022 | CNY | 30.56 | 30.9 | 30.16 | 30.25 | 30.25 | -0.25 (-0.82%) | 2,582,703 |
| 9 Dec 2022 | CNY | 30.05 | 30.5 | 29.85 | 30.5 | 30.5 | +0.51 (+1.70%) | 3,312,402 |
| 8 Dec 2022 | CNY | 29.95 | 30.24 | 29.61 | 29.99 | 29.99 | 0.0 (0.0%) | 1,955,943 |
| 7 Dec 2022 | CNY | 29.9 | 30.25 | 29.74 | 29.99 | 29.99 | +0.08 (+0.27%) | 2,071,763 |
| 6 Dec 2022 | CNY | 30 | 30.07 | 29.8 | 29.91 | 29.91 | -0.11 (-0.37%) | 2,060,446 |
| 5 Dec 2022 | CNY | 30.09 | 30.09 | 29.85 | 30.02 | 30.02 | +0.03 (+0.10%) | 2,263,820 |
| 2 Dec 2022 | CNY | 29.82 | 30.05 | 29.67 | 29.99 | 29.99 | +0.15 (+0.50%) | 1,728,630 |
| 1 Dec 2022 | CNY | 29.82 | 30.07 | 29.7 | 29.84 | 29.84 | +0.18 (+0.61%) | 2,119,737 |
| 30 Nov 2022 | CNY | 29.7 | 29.98 | 29.56 | 29.66 | 29.66 | -0.2 (-0.67%) | 1,849,875 |
| 29 Nov 2022 | CNY | 29.39 | 29.88 | 29.35 | 29.86 | 29.86 | +0.56 (+1.91%) | 2,016,260 |
| 28 Nov 2022 | CNY | 29.57 | 29.6 | 29.11 | 29.3 | 29.3 | -0.4 (-1.35%) | 1,819,495 |
| 25 Nov 2022 | CNY | 30.2 | 30.2 | 29.67 | 29.7 | 29.7 | -0.54 (-1.79%) | 2,105,394 |
| 24 Nov 2022 | CNY | 30.09 | 30.56 | 30.05 | 30.24 | 30.24 | +0.39 (+1.31%) | 2,579,233 |
| 23 Nov 2022 | CNY | 29.59 | 29.95 | 29.36 | 29.85 | 29.85 | +0.25 (+0.84%) | 1,753,418 |
