| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 23.29 | 23.34 | 23.15 | 23.29 | 23.29 | +0.14 (+0.60%) | 410,364 |
| 29 Dec 2022 | CNY | 23.21 | 23.48 | 23.03 | 23.15 | 23.15 | -0.15 (-0.64%) | 531,085 |
| 28 Dec 2022 | CNY | 23.7 | 23.7 | 23.23 | 23.3 | 23.3 | -0.5 (-2.10%) | 837,661 |
| 27 Dec 2022 | CNY | 23.45 | 23.96 | 23.21 | 23.8 | 23.8 | +0.4 (+1.71%) | 985,399 |
| 26 Dec 2022 | CNY | 23.47 | 23.49 | 23.16 | 23.4 | 23.4 | +0.26 (+1.12%) | 569,686 |
| 23 Dec 2022 | CNY | 23.36 | 23.59 | 22.99 | 23.14 | 23.14 | -0.28 (-1.20%) | 881,858 |
| 22 Dec 2022 | CNY | 23.82 | 24.3 | 23.39 | 23.42 | 23.42 | -0.39 (-1.64%) | 1,141,617 |
| 21 Dec 2022 | CNY | 23.88 | 24.13 | 23.71 | 23.81 | 23.81 | -0.06 (-0.25%) | 906,239 |
| 20 Dec 2022 | CNY | 23.9 | 24.19 | 23.78 | 23.87 | 23.87 | -0.16 (-0.67%) | 910,286 |
| 19 Dec 2022 | CNY | 25.05 | 25.43 | 23.93 | 24.03 | 24.03 | -1.09 (-4.34%) | 1,878,219 |
| 16 Dec 2022 | CNY | 25.25 | 25.99 | 25.12 | 25.12 | 25.12 | -0.9 (-3.46%) | 3,068,008 |
| 15 Dec 2022 | CNY | 26.99 | 28.48 | 26.02 | 26.02 | 26.02 | -0.59 (-2.22%) | 4,540,693 |
| 14 Dec 2022 | CNY | 25.7 | 26.94 | 25.54 | 26.61 | 26.61 | +0.7 (+2.70%) | 3,420,356 |
| 13 Dec 2022 | CNY | 25.05 | 26.2 | 25.03 | 25.91 | 25.91 | +0.81 (+3.23%) | 2,645,602 |
| 12 Dec 2022 | CNY | 25.53 | 25.53 | 25.03 | 25.1 | 25.1 | -0.43 (-1.68%) | 1,174,343 |
| 9 Dec 2022 | CNY | 25.74 | 25.88 | 25.45 | 25.53 | 25.53 | -0.19 (-0.74%) | 1,149,857 |
| 8 Dec 2022 | CNY | 25.89 | 26.1 | 25.69 | 25.72 | 25.72 | -0.42 (-1.61%) | 1,662,952 |
| 7 Dec 2022 | CNY | 25.66 | 26.5 | 25.6 | 26.14 | 26.14 | +0.51 (+1.99%) | 2,489,463 |
| 6 Dec 2022 | CNY | 25.81 | 26.11 | 25.5 | 25.63 | 25.63 | -0.16 (-0.62%) | 2,000,144 |
| 5 Dec 2022 | CNY | 26.2 | 26.38 | 25.68 | 25.79 | 25.79 | -0.4 (-1.53%) | 2,239,517 |
| 2 Dec 2022 | CNY | 25.97 | 26.65 | 25.68 | 26.19 | 26.19 | +0.3 (+1.16%) | 3,072,341 |
| 1 Dec 2022 | CNY | 24.86 | 26.11 | 24.84 | 25.89 | 25.89 | +1.23 (+4.99%) | 4,258,140 |
| 30 Nov 2022 | CNY | 24.96 | 24.98 | 24.6 | 24.66 | 24.66 | -0.2 (-0.80%) | 945,199 |
| 29 Nov 2022 | CNY | 24.21 | 24.94 | 24.21 | 24.86 | 24.86 | +0.69 (+2.85%) | 1,332,420 |
| 28 Nov 2022 | CNY | 24.5 | 24.51 | 23.99 | 24.17 | 24.17 | -0.41 (-1.67%) | 951,816 |
| 25 Nov 2022 | CNY | 24.66 | 24.95 | 24.55 | 24.58 | 24.58 | -0.14 (-0.57%) | 878,156 |
| 24 Nov 2022 | CNY | 24.55 | 25.18 | 24.46 | 24.72 | 24.72 | +0.29 (+1.19%) | 1,220,524 |
| 23 Nov 2022 | CNY | 25 | 25.15 | 24 | 24.43 | 24.43 | -0.53 (-2.12%) | 1,551,171 |
| 22 Nov 2022 | CNY | 24.99 | 25.59 | 24.85 | 24.96 | 24.96 | 0.0 (0.0%) | 1,690,254 |
| 21 Nov 2022 | CNY | 25.28 | 25.3 | 24.82 | 24.96 | 24.96 | -0.34 (-1.34%) | 1,211,404 |
