| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 22.07 | 22.26 | 21.61 | 22.02 | 22.02 | +0.09 (+0.41%) | 931,980 |
| 29 Dec 2022 | CNY | 22.06 | 22.22 | 21.9 | 21.93 | 21.93 | -0.16 (-0.72%) | 460,542 |
| 28 Dec 2022 | CNY | 22.59 | 22.59 | 21.95 | 22.09 | 22.09 | -0.5 (-2.21%) | 697,817 |
| 27 Dec 2022 | CNY | 22.65 | 22.68 | 22.23 | 22.59 | 22.59 | +0.06 (+0.27%) | 1,015,496 |
| 26 Dec 2022 | CNY | 22.23 | 22.65 | 22.2 | 22.53 | 22.53 | +0.3 (+1.35%) | 748,395 |
| 23 Dec 2022 | CNY | 22.37 | 22.57 | 22.06 | 22.23 | 22.23 | -0.11 (-0.49%) | 443,280 |
| 22 Dec 2022 | CNY | 22.97 | 23.11 | 22.29 | 22.34 | 22.34 | -0.56 (-2.45%) | 719,464 |
| 21 Dec 2022 | CNY | 23.35 | 23.39 | 22.87 | 22.9 | 22.9 | -0.42 (-1.80%) | 690,529 |
| 20 Dec 2022 | CNY | 23.27 | 23.47 | 23.05 | 23.32 | 23.32 | +0.14 (+0.60%) | 558,011 |
| 19 Dec 2022 | CNY | 23.86 | 23.9 | 23.13 | 23.18 | 23.18 | -0.73 (-3.05%) | 781,800 |
| 16 Dec 2022 | CNY | 24.96 | 25.03 | 23.8 | 23.91 | 23.91 | -1.13 (-4.51%) | 1,348,614 |
| 15 Dec 2022 | CNY | 24.87 | 25.15 | 24.73 | 25.04 | 25.04 | +0.13 (+0.52%) | 647,810 |
| 14 Dec 2022 | CNY | 24.8 | 24.94 | 24.68 | 24.91 | 24.91 | +0.09 (+0.36%) | 462,818 |
| 13 Dec 2022 | CNY | 24.96 | 25.05 | 24.75 | 24.82 | 24.82 | -0.08 (-0.32%) | 560,888 |
| 12 Dec 2022 | CNY | 25.46 | 25.49 | 24.82 | 24.9 | 24.9 | -0.46 (-1.81%) | 1,129,261 |
| 9 Dec 2022 | CNY | 25.56 | 25.65 | 25.31 | 25.36 | 25.36 | -0.17 (-0.67%) | 632,079 |
| 8 Dec 2022 | CNY | 25.67 | 25.85 | 25.46 | 25.53 | 25.53 | -0.14 (-0.55%) | 669,890 |
| 7 Dec 2022 | CNY | 25.8 | 25.97 | 25.65 | 25.67 | 25.67 | -0.25 (-0.96%) | 777,696 |
| 6 Dec 2022 | CNY | 26.35 | 26.49 | 25.92 | 25.92 | 25.92 | -0.28 (-1.07%) | 889,437 |
| 5 Dec 2022 | CNY | 26.32 | 26.32 | 26.02 | 26.2 | 26.2 | +0.11 (+0.42%) | 1,074,249 |
| 2 Dec 2022 | CNY | 25.95 | 26.19 | 25.94 | 26.09 | 26.09 | +0.15 (+0.58%) | 718,481 |
| 1 Dec 2022 | CNY | 26.29 | 26.39 | 25.83 | 25.94 | 25.94 | -0.17 (-0.65%) | 953,014 |
| 30 Nov 2022 | CNY | 26.01 | 26.32 | 26.01 | 26.11 | 26.11 | -0.07 (-0.27%) | 476,717 |
| 29 Nov 2022 | CNY | 25.66 | 26.22 | 25.66 | 26.18 | 26.18 | +0.52 (+2.03%) | 603,238 |
| 28 Nov 2022 | CNY | 25.79 | 25.79 | 25.44 | 25.66 | 25.66 | -0.06 (-0.23%) | 419,264 |
| 25 Nov 2022 | CNY | 26.07 | 26.09 | 25.71 | 25.72 | 25.72 | -0.32 (-1.23%) | 498,256 |
| 24 Nov 2022 | CNY | 26.3 | 26.3 | 25.95 | 26.04 | 26.04 | 0.0 (0.0%) | 523,518 |
| 23 Nov 2022 | CNY | 26.8 | 26.82 | 25.85 | 26.04 | 26.04 | -0.75 (-2.80%) | 1,056,340 |
| 22 Nov 2022 | CNY | 26.88 | 27.36 | 26.6 | 26.79 | 26.79 | -0.09 (-0.33%) | 1,090,172 |
| 21 Nov 2022 | CNY | 26.8 | 26.9 | 26.29 | 26.88 | 26.88 | +0.2 (+0.75%) | 817,284 |
