| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 31.45 | 31.61 | 30.8 | 30.95 | 30.95 | -0.85 (-2.67%) | 2,827,292 |
| 5 Jan 2023 | CNY | 31.76 | 32.04 | 30.93 | 31.8 | 31.8 | -0.14 (-0.44%) | 3,995,428 |
| 4 Jan 2023 | CNY | 32.48 | 32.49 | 31.3 | 31.94 | 31.94 | -0.52 (-1.60%) | 4,860,825 |
| 3 Jan 2023 | CNY | 29.9 | 32.93 | 29.9 | 32.46 | 32.46 | +1.98 (+6.50%) | 7,131,646 |
| 30 Dec 2022 | CNY | 30.11 | 30.88 | 29.8 | 30.48 | 30.48 | -0.64 (-2.06%) | 5,784,389 |
| 29 Dec 2022 | CNY | 28.14 | 33.22 | 28.14 | 31.12 | 31.12 | +2.6 (+9.12%) | 8,306,181 |
| 28 Dec 2022 | CNY | 28.28 | 29.17 | 28.15 | 28.52 | 28.52 | -0.02 (-0.07%) | 2,568,607 |
| 27 Dec 2022 | CNY | 29 | 29.55 | 28.42 | 28.54 | 28.54 | -0.88 (-2.99%) | 2,968,215 |
| 26 Dec 2022 | CNY | 28.81 | 29.42 | 28.56 | 29.42 | 29.42 | +0.04 (+0.14%) | 4,185,546 |
| 23 Dec 2022 | CNY | 27.16 | 29.92 | 26.68 | 29.38 | 29.38 | +1.93 (+7.03%) | 6,245,433 |
| 22 Dec 2022 | CNY | 28.17 | 28.31 | 27.2 | 27.45 | 27.45 | -1.03 (-3.62%) | 3,049,684 |
| 21 Dec 2022 | CNY | 28.17 | 29.12 | 27.1 | 28.48 | 28.48 | +0.41 (+1.46%) | 5,674,920 |
| 20 Dec 2022 | CNY | 26.01 | 30.33 | 26.01 | 28.07 | 28.07 | +2.69 (+10.60%) | 5,912,741 |
| 19 Dec 2022 | CNY | 25.98 | 26.08 | 25.26 | 25.38 | 25.38 | -0.59 (-2.27%) | 623,967 |
| 16 Dec 2022 | CNY | 26.57 | 26.58 | 25.83 | 25.97 | 25.97 | -0.81 (-3.02%) | 979,705 |
| 15 Dec 2022 | CNY | 26.17 | 27.07 | 25.91 | 26.78 | 26.78 | +0.61 (+2.33%) | 1,029,305 |
| 14 Dec 2022 | CNY | 26.29 | 26.38 | 25.91 | 26.17 | 26.17 | +0.07 (+0.27%) | 704,466 |
| 13 Dec 2022 | CNY | 26.83 | 27.09 | 26.05 | 26.1 | 26.1 | -0.66 (-2.47%) | 985,592 |
| 12 Dec 2022 | CNY | 26.63 | 26.98 | 26.53 | 26.76 | 26.76 | +0.14 (+0.53%) | 633,231 |
| 9 Dec 2022 | CNY | 26.66 | 26.92 | 26.44 | 26.62 | 26.62 | -0.04 (-0.15%) | 710,069 |
| 8 Dec 2022 | CNY | 26.8 | 26.94 | 26.43 | 26.66 | 26.66 | -0.21 (-0.78%) | 568,753 |
| 7 Dec 2022 | CNY | 27 | 27.08 | 26.77 | 26.87 | 26.87 | -0.12 (-0.44%) | 565,929 |
| 6 Dec 2022 | CNY | 27.4 | 27.46 | 26.95 | 26.99 | 26.99 | -0.49 (-1.78%) | 913,128 |
| 5 Dec 2022 | CNY | 27.21 | 27.57 | 27.11 | 27.48 | 27.48 | +0.29 (+1.07%) | 1,168,348 |
| 2 Dec 2022 | CNY | 26.93 | 27.5 | 26.73 | 27.19 | 27.19 | +0.29 (+1.08%) | 1,510,651 |
| 1 Dec 2022 | CNY | 26.33 | 26.9 | 26.33 | 26.9 | 26.9 | +0.67 (+2.55%) | 1,118,083 |
| 30 Nov 2022 | CNY | 26.6 | 26.61 | 26 | 26.23 | 26.23 | -0.32 (-1.21%) | 697,249 |
| 29 Nov 2022 | CNY | 26.28 | 26.65 | 26.11 | 26.55 | 26.55 | +0.35 (+1.34%) | 863,059 |
| 28 Nov 2022 | CNY | 26.24 | 26.5 | 25.85 | 26.2 | 26.2 | -0.12 (-0.46%) | 939,240 |
| 25 Nov 2022 | CNY | 27.02 | 27.16 | 26.23 | 26.32 | 26.32 | -0.69 (-2.55%) | 1,126,856 |
