| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 21.43 | 21.45 | 20.99 | 21.09 | 21.09 | -0.28 (-1.31%) | 994,329 |
| 5 Jan 2023 | CNY | 21.5 | 21.65 | 21.26 | 21.37 | 21.37 | -0.13 (-0.60%) | 939,089 |
| 4 Jan 2023 | CNY | 21.54 | 21.92 | 21.45 | 21.5 | 21.5 | -0.01 (-0.05%) | 907,651 |
| 3 Jan 2023 | CNY | 21.07 | 21.66 | 20.91 | 21.51 | 21.51 | +0.53 (+2.53%) | 1,285,852 |
| 30 Dec 2022 | CNY | 20.45 | 21.11 | 20.34 | 20.98 | 20.98 | +0.53 (+2.59%) | 1,663,317 |
| 29 Dec 2022 | CNY | 20.9 | 21.12 | 20.44 | 20.45 | 20.45 | -0.48 (-2.29%) | 1,218,901 |
| 28 Dec 2022 | CNY | 21.6 | 21.6 | 20.83 | 20.93 | 20.93 | -0.67 (-3.10%) | 1,612,186 |
| 27 Dec 2022 | CNY | 21.57 | 22.42 | 21.18 | 21.6 | 21.6 | +0.02 (+0.09%) | 1,823,136 |
| 26 Dec 2022 | CNY | 21.4 | 21.85 | 21.14 | 21.58 | 21.58 | +0.01 (+0.05%) | 1,424,265 |
| 23 Dec 2022 | CNY | 20.85 | 22.14 | 20.7 | 21.57 | 21.57 | +0.61 (+2.91%) | 2,475,081 |
| 22 Dec 2022 | CNY | 21.15 | 21.53 | 20.82 | 20.96 | 20.96 | -0.11 (-0.52%) | 1,456,838 |
| 21 Dec 2022 | CNY | 21.47 | 21.79 | 20.89 | 21.07 | 21.07 | -0.43 (-2%) | 1,333,570 |
| 20 Dec 2022 | CNY | 21.46 | 21.95 | 21.18 | 21.5 | 21.5 | -0.1 (-0.46%) | 1,560,263 |
| 19 Dec 2022 | CNY | 22 | 22.65 | 21.2 | 21.6 | 21.6 | -0.4 (-1.82%) | 2,823,796 |
| 16 Dec 2022 | CNY | 21.91 | 22.93 | 21.83 | 22 | 22 | -0.06 (-0.27%) | 2,964,869 |
| 15 Dec 2022 | CNY | 21.8 | 22.23 | 21.75 | 22.06 | 22.06 | +0.07 (+0.32%) | 651,900 |
| 14 Dec 2022 | CNY | 21.84 | 22.32 | 21.66 | 21.99 | 21.99 | +0.11 (+0.50%) | 937,769 |
| 13 Dec 2022 | CNY | 22.11 | 22.44 | 21.88 | 21.88 | 21.88 | -0.23 (-1.04%) | 933,860 |
| 12 Dec 2022 | CNY | 22.08 | 22.3 | 22.01 | 22.11 | 22.11 | -0.17 (-0.76%) | 944,672 |
| 9 Dec 2022 | CNY | 22.72 | 22.75 | 22.2 | 22.28 | 22.28 | -0.41 (-1.81%) | 1,378,900 |
| 8 Dec 2022 | CNY | 22.64 | 22.88 | 22.38 | 22.69 | 22.69 | 0.0 (0.0%) | 1,115,726 |
| 7 Dec 2022 | CNY | 22.7 | 22.99 | 22.49 | 22.69 | 22.69 | -0.03 (-0.13%) | 996,870 |
| 6 Dec 2022 | CNY | 23.22 | 23.31 | 22.63 | 22.72 | 22.72 | -0.52 (-2.24%) | 1,517,767 |
| 5 Dec 2022 | CNY | 23.47 | 23.57 | 22.88 | 23.24 | 23.24 | -0.06 (-0.26%) | 1,517,373 |
| 2 Dec 2022 | CNY | 22.95 | 23.43 | 22.81 | 23.3 | 23.3 | +0.34 (+1.48%) | 2,082,406 |
| 1 Dec 2022 | CNY | 22.89 | 23.44 | 22.8 | 22.96 | 22.96 | +0.26 (+1.15%) | 2,303,615 |
| 30 Nov 2022 | CNY | 23.1 | 23.23 | 22.62 | 22.7 | 22.7 | -0.59 (-2.53%) | 2,119,025 |
| 29 Nov 2022 | CNY | 22.79 | 23.29 | 22.78 | 23.29 | 23.29 | +0.29 (+1.26%) | 2,504,609 |
| 28 Nov 2022 | CNY | 22.4 | 23.27 | 22 | 23 | 23 | +0.54 (+2.40%) | 2,133,801 |
| 25 Nov 2022 | CNY | 22.23 | 23.08 | 22.23 | 22.46 | 22.46 | +0.06 (+0.27%) | 1,507,460 |
