| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 29.87 | 30.24 | 29.73 | 30.1 | 30.1 | +0.09 (+0.30%) | 759,585 |
| 3 Jan 2023 | CNY | 29.45 | 30.05 | 29.3 | 30.01 | 30.01 | +0.72 (+2.46%) | 825,576 |
| 30 Dec 2022 | CNY | 29.63 | 29.77 | 29.12 | 29.29 | 29.29 | -0.31 (-1.05%) | 717,480 |
| 29 Dec 2022 | CNY | 30.02 | 30.09 | 29.56 | 29.6 | 29.6 | -0.95 (-3.11%) | 1,192,755 |
| 28 Dec 2022 | CNY | 29.35 | 31.37 | 29.35 | 30.55 | 30.55 | +1.2 (+4.09%) | 2,268,645 |
| 27 Dec 2022 | CNY | 29.75 | 29.86 | 28.86 | 29.35 | 29.35 | -0.32 (-1.08%) | 856,000 |
| 26 Dec 2022 | CNY | 29.5 | 29.99 | 29.46 | 29.67 | 29.67 | +0.08 (+0.27%) | 607,700 |
| 23 Dec 2022 | CNY | 29.08 | 29.86 | 29.06 | 29.59 | 29.59 | +0.33 (+1.13%) | 579,300 |
| 22 Dec 2022 | CNY | 29.98 | 30.13 | 29.2 | 29.26 | 29.26 | -0.57 (-1.91%) | 629,400 |
| 21 Dec 2022 | CNY | 30.41 | 30.57 | 29.66 | 29.83 | 29.83 | -0.48 (-1.58%) | 637,300 |
| 20 Dec 2022 | CNY | 30.44 | 30.72 | 30.14 | 30.31 | 30.31 | -0.13 (-0.43%) | 545,400 |
| 19 Dec 2022 | CNY | 31.95 | 31.95 | 30.4 | 30.44 | 30.44 | -1.28 (-4.04%) | 980,600 |
| 16 Dec 2022 | CNY | 32.2 | 32.36 | 31.6 | 31.72 | 31.72 | -0.4 (-1.25%) | 745,500 |
| 15 Dec 2022 | CNY | 32.4 | 32.69 | 31.95 | 32.12 | 32.12 | -0.28 (-0.86%) | 963,340 |
| 14 Dec 2022 | CNY | 33 | 33.05 | 32.31 | 32.4 | 32.4 | -0.8 (-2.41%) | 1,169,757 |
| 13 Dec 2022 | CNY | 33.46 | 33.46 | 32.7 | 33.2 | 33.2 | -0.24 (-0.72%) | 1,472,600 |
| 12 Dec 2022 | CNY | 33 | 33.6 | 32.85 | 33.44 | 33.44 | +0.43 (+1.30%) | 1,980,197 |
| 9 Dec 2022 | CNY | 32.3 | 33.36 | 32.3 | 33.01 | 33.01 | +0.53 (+1.63%) | 2,099,440 |
| 8 Dec 2022 | CNY | 32.1 | 32.58 | 31.78 | 32.48 | 32.48 | +0.38 (+1.18%) | 1,142,200 |
| 7 Dec 2022 | CNY | 31.85 | 32.25 | 31.62 | 32.1 | 32.1 | +0.17 (+0.53%) | 649,700 |
| 6 Dec 2022 | CNY | 32.41 | 32.68 | 31.93 | 31.93 | 31.93 | -0.75 (-2.29%) | 1,072,900 |
| 5 Dec 2022 | CNY | 32.84 | 33.08 | 32.2 | 32.68 | 32.68 | +0.12 (+0.37%) | 1,374,990 |
| 2 Dec 2022 | CNY | 31.87 | 32.62 | 31.78 | 32.56 | 32.56 | +0.62 (+1.94%) | 1,311,754 |
| 1 Dec 2022 | CNY | 32.6 | 32.6 | 31.82 | 31.94 | 31.94 | +0.04 (+0.13%) | 1,056,264 |
| 30 Nov 2022 | CNY | 31.8 | 32.19 | 31.52 | 31.9 | 31.9 | +0.09 (+0.28%) | 901,280 |
| 29 Nov 2022 | CNY | 31.08 | 32.08 | 31.05 | 31.81 | 31.81 | +0.62 (+1.99%) | 920,586 |
| 28 Nov 2022 | CNY | 31.08 | 31.93 | 31 | 31.19 | 31.19 | -0.31 (-0.98%) | 872,200 |
| 25 Nov 2022 | CNY | 32.24 | 32.24 | 31.5 | 31.5 | 31.5 | -0.74 (-2.30%) | 1,173,900 |
| 24 Nov 2022 | CNY | 32.01 | 32.39 | 32.01 | 32.24 | 32.24 | +0.18 (+0.56%) | 814,525 |
| 23 Nov 2022 | CNY | 32.88 | 33.27 | 31.6 | 32.06 | 32.06 | -1.39 (-4.16%) | 1,775,831 |
