| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 19.38 | 19.39 | 19.27 | 19.3 | 19.3 | -0.02 (-0.10%) | 617,693 |
| 5 Jan 2023 | CNY | 19.35 | 19.38 | 19.21 | 19.32 | 19.32 | +0.02 (+0.10%) | 695,236 |
| 4 Jan 2023 | CNY | 19.21 | 19.43 | 19.13 | 19.3 | 19.3 | +0.1 (+0.52%) | 1,070,675 |
| 3 Jan 2023 | CNY | 18.81 | 19.21 | 18.78 | 19.2 | 19.2 | +0.4 (+2.13%) | 1,294,070 |
| 30 Dec 2022 | CNY | 18.92 | 18.92 | 18.77 | 18.8 | 18.8 | +0.01 (+0.05%) | 579,066 |
| 29 Dec 2022 | CNY | 18.96 | 19.06 | 18.78 | 18.79 | 18.79 | -0.19 (-1.00%) | 764,633 |
| 28 Dec 2022 | CNY | 19.3 | 19.3 | 18.96 | 18.98 | 18.98 | -0.28 (-1.45%) | 699,931 |
| 27 Dec 2022 | CNY | 19.31 | 19.43 | 19.14 | 19.26 | 19.26 | -0.15 (-0.77%) | 894,294 |
| 26 Dec 2022 | CNY | 19.04 | 19.43 | 19 | 19.41 | 19.41 | +0.37 (+1.94%) | 962,757 |
| 23 Dec 2022 | CNY | 18.96 | 19.16 | 18.84 | 19.04 | 19.04 | +0.04 (+0.21%) | 808,108 |
| 22 Dec 2022 | CNY | 19.49 | 19.49 | 18.98 | 19 | 19 | -0.27 (-1.40%) | 976,615 |
| 21 Dec 2022 | CNY | 19.43 | 19.55 | 19.22 | 19.27 | 19.27 | -0.24 (-1.23%) | 929,712 |
| 20 Dec 2022 | CNY | 19.68 | 19.75 | 19.41 | 19.51 | 19.51 | -0.17 (-0.86%) | 987,283 |
| 19 Dec 2022 | CNY | 20.29 | 20.29 | 19.68 | 19.68 | 19.68 | -0.55 (-2.72%) | 1,463,962 |
| 16 Dec 2022 | CNY | 20.61 | 20.61 | 20.22 | 20.23 | 20.23 | -0.39 (-1.89%) | 1,557,973 |
| 15 Dec 2022 | CNY | 20.66 | 20.71 | 20.58 | 20.62 | 20.62 | -0.04 (-0.19%) | 923,869 |
| 14 Dec 2022 | CNY | 20.51 | 20.74 | 20.5 | 20.66 | 20.66 | +0.16 (+0.78%) | 1,301,568 |
| 13 Dec 2022 | CNY | 20.6 | 20.6 | 20.47 | 20.5 | 20.5 | -0.04 (-0.19%) | 968,756 |
| 12 Dec 2022 | CNY | 20.66 | 20.75 | 20.54 | 20.54 | 20.54 | -0.14 (-0.68%) | 1,171,601 |
| 9 Dec 2022 | CNY | 20.66 | 20.76 | 20.65 | 20.68 | 20.68 | +0.01 (+0.05%) | 810,887 |
| 8 Dec 2022 | CNY | 20.88 | 20.88 | 20.66 | 20.67 | 20.67 | -0.18 (-0.86%) | 1,679,505 |
| 7 Dec 2022 | CNY | 20.87 | 20.93 | 20.77 | 20.85 | 20.85 | -0.03 (-0.14%) | 1,130,124 |
| 6 Dec 2022 | CNY | 21.07 | 21.07 | 20.85 | 20.88 | 20.88 | -0.13 (-0.62%) | 1,310,190 |
| 5 Dec 2022 | CNY | 21.1 | 21.16 | 20.94 | 21.01 | 21.01 | +0.01 (+0.05%) | 1,501,267 |
| 2 Dec 2022 | CNY | 20.74 | 21 | 20.74 | 21 | 21 | +0.19 (+0.91%) | 1,706,025 |
| 1 Dec 2022 | CNY | 20.88 | 20.93 | 20.8 | 20.81 | 20.81 | +0.05 (+0.24%) | 1,347,341 |
| 30 Nov 2022 | CNY | 20.85 | 20.86 | 20.7 | 20.76 | 20.76 | -0.07 (-0.34%) | 1,161,126 |
| 29 Nov 2022 | CNY | 20.6 | 20.86 | 20.51 | 20.83 | 20.83 | +0.29 (+1.41%) | 1,511,239 |
| 28 Nov 2022 | CNY | 20.67 | 20.68 | 20.46 | 20.54 | 20.54 | -0.3 (-1.44%) | 1,352,951 |
| 25 Nov 2022 | CNY | 20.87 | 20.93 | 20.8 | 20.84 | 20.84 | -0.01 (-0.05%) | 1,201,616 |
