| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 19.98 | 19.98 | 19.58 | 19.67 | 19.67 | -0.11 (-0.56%) | 1,916,346 |
| 29 Dec 2022 | CNY | 19.73 | 20.09 | 19.5 | 19.78 | 19.78 | +0.18 (+0.92%) | 2,120,772 |
| 28 Dec 2022 | CNY | 20.03 | 20.03 | 19.59 | 19.6 | 19.6 | -0.5 (-2.49%) | 2,023,982 |
| 27 Dec 2022 | CNY | 20.28 | 20.38 | 19.87 | 20.1 | 20.1 | -0.12 (-0.59%) | 2,497,630 |
| 26 Dec 2022 | CNY | 19.74 | 20.42 | 19.74 | 20.22 | 20.22 | +0.48 (+2.43%) | 2,629,986 |
| 23 Dec 2022 | CNY | 20 | 20.11 | 19.5 | 19.74 | 19.74 | -0.35 (-1.74%) | 2,927,087 |
| 22 Dec 2022 | CNY | 20.85 | 21.06 | 20.04 | 20.09 | 20.09 | -0.88 (-4.20%) | 3,232,313 |
| 21 Dec 2022 | CNY | 21.65 | 21.77 | 20.8 | 20.97 | 20.97 | -0.54 (-2.51%) | 2,923,864 |
| 20 Dec 2022 | CNY | 21.39 | 21.52 | 21.08 | 21.51 | 21.51 | +0.21 (+0.99%) | 2,152,415 |
| 19 Dec 2022 | CNY | 22.08 | 22.16 | 21.12 | 21.3 | 21.3 | -0.74 (-3.36%) | 3,931,815 |
| 16 Dec 2022 | CNY | 23.1 | 23.1 | 22.01 | 22.04 | 22.04 | -1.25 (-5.37%) | 5,783,274 |
| 15 Dec 2022 | CNY | 22.92 | 23.49 | 22.73 | 23.29 | 23.29 | +0.31 (+1.35%) | 4,028,210 |
| 14 Dec 2022 | CNY | 22.95 | 23.35 | 22.9 | 22.98 | 22.98 | +0.16 (+0.70%) | 3,735,381 |
| 13 Dec 2022 | CNY | 23.24 | 23.24 | 22.72 | 22.82 | 22.82 | -0.28 (-1.21%) | 3,967,840 |
| 12 Dec 2022 | CNY | 23.6 | 23.63 | 22.86 | 23.1 | 23.1 | -0.64 (-2.70%) | 6,085,047 |
| 9 Dec 2022 | CNY | 24.48 | 24.49 | 23.69 | 23.74 | 23.74 | -0.64 (-2.63%) | 6,846,266 |
| 8 Dec 2022 | CNY | 24.08 | 24.49 | 23.97 | 24.38 | 24.38 | +0.18 (+0.74%) | 7,384,677 |
| 7 Dec 2022 | CNY | 23.68 | 24.2 | 23.52 | 24.2 | 24.2 | +0.38 (+1.60%) | 6,863,342 |
| 6 Dec 2022 | CNY | 24.33 | 24.33 | 23.69 | 23.82 | 23.82 | -0.5 (-2.06%) | 7,111,885 |
| 5 Dec 2022 | CNY | 23.97 | 24.55 | 23.72 | 24.32 | 24.32 | +0.35 (+1.46%) | 7,575,735 |
| 2 Dec 2022 | CNY | 23.65 | 24.1 | 23.65 | 23.97 | 23.97 | +0.1 (+0.42%) | 5,620,696 |
| 1 Dec 2022 | CNY | 23.8 | 24.27 | 23.6 | 23.87 | 23.87 | +0.27 (+1.14%) | 7,764,470 |
| 30 Nov 2022 | CNY | 24.49 | 24.49 | 23.53 | 23.6 | 23.6 | -0.95 (-3.87%) | 10,001,551 |
| 29 Nov 2022 | CNY | 24.51 | 24.88 | 24.3 | 24.55 | 24.55 | +0.1 (+0.41%) | 8,874,021 |
| 28 Nov 2022 | CNY | 24.73 | 24.88 | 24.1 | 24.45 | 24.45 | -1 (-3.93%) | 10,307,931 |
| 25 Nov 2022 | CNY | 27.09 | 27.44 | 25.3 | 25.45 | 25.45 | -2.16 (-7.82%) | 14,861,436 |
| 24 Nov 2022 | CNY | 28.01 | 29.2 | 27.07 | 27.61 | 27.61 | -1.66 (-5.67%) | 17,684,282 |
| 23 Nov 2022 | CNY | 29.25 | 32.71 | 28.44 | 29.27 | 29.27 | -4.51 (-13.35%) | 22,208,265 |
| 22 Nov 2022 | CNY | 26 | 33.8 | 26 | 33.78 | 33.78 | +9.78 (+40.75%) | 28,045,080 |
| 21 Nov 2022 | CNY | 23.8 | 24.2 | 23.8 | 24 | 24 | +0.2 (+0.84%) | 46 |
