| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 28.52 | 28.85 | 28.35 | 28.72 | 28.72 | +0.03 (+0.10%) | 453,400 |
| 3 Jan 2023 | CNY | 28.27 | 28.77 | 28.2 | 28.69 | 28.69 | +0.44 (+1.56%) | 522,700 |
| 30 Dec 2022 | CNY | 28.9 | 29.06 | 28.1 | 28.25 | 28.25 | -0.26 (-0.91%) | 576,400 |
| 29 Dec 2022 | CNY | 28.63 | 29.1 | 28.36 | 28.51 | 28.51 | -0.26 (-0.90%) | 373,444 |
| 28 Dec 2022 | CNY | 29.73 | 29.73 | 28.72 | 28.77 | 28.77 | -0.97 (-3.26%) | 531,082 |
| 27 Dec 2022 | CNY | 29.85 | 30.2 | 29.05 | 29.74 | 29.74 | +0.04 (+0.13%) | 670,000 |
| 26 Dec 2022 | CNY | 28.3 | 29.92 | 28.3 | 29.7 | 29.7 | +1.13 (+3.96%) | 757,876 |
| 23 Dec 2022 | CNY | 29.02 | 29.36 | 28.43 | 28.57 | 28.57 | -0.79 (-2.69%) | 759,200 |
| 22 Dec 2022 | CNY | 30.41 | 30.85 | 29.18 | 29.36 | 29.36 | -0.86 (-2.85%) | 724,700 |
| 21 Dec 2022 | CNY | 30.97 | 31.2 | 30.03 | 30.22 | 30.22 | -0.86 (-2.77%) | 808,800 |
| 20 Dec 2022 | CNY | 29.6 | 31.39 | 29.1 | 31.08 | 31.08 | +1.39 (+4.68%) | 1,424,931 |
| 19 Dec 2022 | CNY | 30.02 | 30.96 | 29.56 | 29.69 | 29.69 | -0.61 (-2.01%) | 764,175 |
| 16 Dec 2022 | CNY | 31.54 | 31.54 | 30.22 | 30.3 | 30.3 | -1.23 (-3.90%) | 1,084,575 |
| 15 Dec 2022 | CNY | 30.82 | 31.53 | 30.68 | 31.53 | 31.53 | +0.73 (+2.37%) | 1,046,831 |
| 14 Dec 2022 | CNY | 30.58 | 31.15 | 30.41 | 30.8 | 30.8 | +0.22 (+0.72%) | 571,000 |
| 13 Dec 2022 | CNY | 30.9 | 31.19 | 30.39 | 30.58 | 30.58 | -0.37 (-1.20%) | 717,800 |
| 12 Dec 2022 | CNY | 31 | 31.18 | 30.52 | 30.95 | 30.95 | +0.05 (+0.16%) | 656,300 |
| 9 Dec 2022 | CNY | 31.29 | 31.41 | 30.77 | 30.9 | 30.9 | -0.48 (-1.53%) | 880,575 |
| 8 Dec 2022 | CNY | 31.76 | 31.81 | 31.21 | 31.38 | 31.38 | -0.38 (-1.20%) | 987,975 |
| 7 Dec 2022 | CNY | 31.95 | 32.2 | 31.56 | 31.76 | 31.76 | -0.29 (-0.90%) | 956,500 |
| 6 Dec 2022 | CNY | 32 | 32.36 | 31.5 | 32.05 | 32.05 | -0.02 (-0.06%) | 1,199,500 |
| 5 Dec 2022 | CNY | 31.67 | 32.37 | 31.31 | 32.07 | 32.07 | +0.34 (+1.07%) | 1,616,940 |
| 2 Dec 2022 | CNY | 31.85 | 32.37 | 31.01 | 31.73 | 31.73 | -0.67 (-2.07%) | 2,667,661 |
| 1 Dec 2022 | CNY | 32.05 | 35.31 | 31.51 | 32.4 | 32.4 | +1.71 (+5.57%) | 3,706,712 |
| 30 Nov 2022 | CNY | 30.05 | 30.9 | 29.82 | 30.69 | 30.69 | +0.74 (+2.47%) | 1,137,327 |
| 29 Nov 2022 | CNY | 29.6 | 29.98 | 29.56 | 29.95 | 29.95 | +0.45 (+1.53%) | 505,400 |
| 28 Nov 2022 | CNY | 29.5 | 29.9 | 29.1 | 29.5 | 29.5 | -0.24 (-0.81%) | 541,300 |
| 25 Nov 2022 | CNY | 30.37 | 30.37 | 29.73 | 29.74 | 29.74 | -0.55 (-1.82%) | 484,200 |
| 24 Nov 2022 | CNY | 30.22 | 30.87 | 30.22 | 30.29 | 30.29 | +0.16 (+0.53%) | 481,500 |
| 23 Nov 2022 | CNY | 30.79 | 30.87 | 29.72 | 30.13 | 30.13 | -0.68 (-2.21%) | 725,300 |
