| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 24.91 | 26 | 24.76 | 25.31 | 25.31 | +0.21 (+0.84%) | 23,206,949 |
| 3 Jan 2023 | CNY | 23.86 | 25.25 | 23.64 | 25.1 | 25.1 | +1.21 (+5.06%) | 25,408,052 |
| 30 Dec 2022 | CNY | 24.2 | 24.35 | 23.65 | 23.89 | 23.89 | -0.53 (-2.17%) | 14,427,561 |
| 29 Dec 2022 | CNY | 23.25 | 24.5 | 23.06 | 24.42 | 24.42 | +0.98 (+4.18%) | 31,321,481 |
| 28 Dec 2022 | CNY | 22.42 | 23.64 | 22.32 | 23.44 | 23.44 | +0.87 (+3.85%) | 20,708,237 |
| 27 Dec 2022 | CNY | 22.68 | 22.9 | 21.9 | 22.57 | 22.57 | -0.22 (-0.97%) | 15,751,080 |
| 26 Dec 2022 | CNY | 23.01 | 23.48 | 22.62 | 22.79 | 22.79 | -0.22 (-0.96%) | 17,588,582 |
| 23 Dec 2022 | CNY | 21.75 | 23.6 | 21.38 | 23.01 | 23.01 | +0.95 (+4.31%) | 33,301,439 |
| 22 Dec 2022 | CNY | 21.78 | 22.67 | 21.53 | 22.06 | 22.06 | +0.33 (+1.52%) | 18,161,957 |
| 21 Dec 2022 | CNY | 21.85 | 22.14 | 21.5 | 21.73 | 21.73 | -0.09 (-0.41%) | 11,674,088 |
| 20 Dec 2022 | CNY | 22.15 | 22.23 | 21.02 | 21.82 | 21.82 | -0.54 (-2.42%) | 29,266,020 |
| 19 Dec 2022 | CNY | 23.75 | 23.92 | 22.22 | 22.36 | 22.36 | -1.04 (-4.44%) | 24,455,133 |
| 16 Dec 2022 | CNY | 22.74 | 23.86 | 22.73 | 23.4 | 23.4 | +0.71 (+3.13%) | 21,542,019 |
| 15 Dec 2022 | CNY | 22.73 | 23.15 | 22.53 | 22.69 | 22.69 | -0.11 (-0.48%) | 10,017,997 |
| 14 Dec 2022 | CNY | 22.8 | 23.09 | 22.38 | 22.8 | 22.8 | -0.4 (-1.72%) | 19,691,344 |
| 13 Dec 2022 | CNY | 23.84 | 23.88 | 22.92 | 23.2 | 23.2 | -0.64 (-2.68%) | 19,858,638 |
| 12 Dec 2022 | CNY | 23 | 24.19 | 22.82 | 23.84 | 23.84 | +0.65 (+2.80%) | 34,355,543 |
| 9 Dec 2022 | CNY | 23.17 | 23.44 | 22.77 | 23.19 | 23.19 | -0.45 (-1.90%) | 30,594,368 |
| 8 Dec 2022 | CNY | 22.6 | 24.25 | 22.26 | 23.64 | 23.64 | +0.35 (+1.50%) | 53,286,186 |
| 7 Dec 2022 | CNY | 22.5 | 23.99 | 21.61 | 23.29 | 23.29 | +1.24 (+5.62%) | 52,871,843 |
| 6 Dec 2022 | CNY | 22.31 | 22.46 | 21.58 | 22.05 | 22.05 | -0.24 (-1.08%) | 27,142,118 |
| 5 Dec 2022 | CNY | 23 | 23.45 | 21.95 | 22.29 | 22.29 | -0.73 (-3.17%) | 31,367,470 |
| 2 Dec 2022 | CNY | 23.11 | 23.25 | 22.61 | 23.02 | 23.02 | -0.07 (-0.30%) | 15,573,264 |
| 1 Dec 2022 | CNY | 22.4 | 23.58 | 22.21 | 23.09 | 23.09 | +0.64 (+2.85%) | 32,393,270 |
| 30 Nov 2022 | CNY | 21.88 | 22.56 | 21.64 | 22.45 | 22.45 | +0.57 (+2.61%) | 31,432,924 |
| 29 Nov 2022 | CNY | 20.9 | 22.03 | 20.78 | 21.88 | 21.88 | +0.98 (+4.69%) | 29,804,231 |
| 28 Nov 2022 | CNY | 20.57 | 21.27 | 20.5 | 20.9 | 20.9 | -0.06 (-0.29%) | 16,589,513 |
| 25 Nov 2022 | CNY | 20.96 | 21.4 | 20.48 | 20.96 | 20.96 | -0.12 (-0.57%) | 15,036,326 |
| 24 Nov 2022 | CNY | 20.99 | 21.42 | 20.89 | 21.08 | 21.08 | +0.14 (+0.67%) | 19,192,551 |
| 23 Nov 2022 | CNY | 21.38 | 21.56 | 20.4 | 20.94 | 20.94 | -0.44 (-2.06%) | 27,857,282 |
