| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 23.86 | 24.67 | 23.86 | 24.52 | 24.52 | +0.72 (+3.03%) | 8,816,340 |
| 4 Jan 2023 | CNY | 23.98 | 24.23 | 23.72 | 23.8 | 23.8 | -0.34 (-1.41%) | 6,429,189 |
| 3 Jan 2023 | CNY | 24.52 | 25.17 | 24 | 24.14 | 24.14 | -0.4 (-1.63%) | 7,346,015 |
| 30 Dec 2022 | CNY | 24.41 | 24.6 | 23.91 | 24.54 | 24.54 | +0.41 (+1.70%) | 6,570,353 |
| 29 Dec 2022 | CNY | 24.35 | 24.47 | 23.75 | 24.13 | 24.13 | -0.22 (-0.90%) | 5,119,496 |
| 28 Dec 2022 | CNY | 24.92 | 24.92 | 24.27 | 24.35 | 24.35 | -0.7 (-2.79%) | 6,329,935 |
| 27 Dec 2022 | CNY | 25 | 25.27 | 24.8 | 25.05 | 25.05 | +0.19 (+0.76%) | 5,238,099 |
| 26 Dec 2022 | CNY | 25.01 | 25.58 | 24.66 | 24.86 | 24.86 | -0.35 (-1.39%) | 7,327,531 |
| 23 Dec 2022 | CNY | 24.53 | 25.55 | 24.48 | 25.21 | 25.21 | +0.43 (+1.74%) | 9,418,730 |
| 22 Dec 2022 | CNY | 24.49 | 25.39 | 24.32 | 24.78 | 24.78 | +0.41 (+1.68%) | 9,110,417 |
| 21 Dec 2022 | CNY | 24.2 | 24.52 | 24.2 | 24.37 | 24.37 | +0.22 (+0.91%) | 4,636,249 |
| 20 Dec 2022 | CNY | 24.87 | 24.99 | 24 | 24.15 | 24.15 | -0.8 (-3.21%) | 6,945,731 |
| 19 Dec 2022 | CNY | 24.98 | 25.19 | 24.59 | 24.95 | 24.95 | -0.05 (-0.20%) | 6,821,082 |
| 16 Dec 2022 | CNY | 24.79 | 25.19 | 24.76 | 25 | 25 | +0.05 (+0.20%) | 6,177,434 |
| 15 Dec 2022 | CNY | 26 | 26.1 | 24.89 | 24.95 | 24.95 | -0.88 (-3.41%) | 10,850,164 |
| 14 Dec 2022 | CNY | 25.23 | 26.12 | 25 | 25.83 | 25.83 | +0.61 (+2.42%) | 11,466,223 |
| 13 Dec 2022 | CNY | 25.17 | 25.58 | 24.96 | 25.22 | 25.22 | +0.04 (+0.16%) | 7,640,569 |
| 12 Dec 2022 | CNY | 25.5 | 25.58 | 24.86 | 25.18 | 25.18 | -0.16 (-0.63%) | 10,429,855 |
| 9 Dec 2022 | CNY | 24.85 | 25.49 | 24.52 | 25.34 | 25.34 | +0.54 (+2.18%) | 12,011,132 |
| 8 Dec 2022 | CNY | 24.51 | 24.99 | 24.41 | 24.8 | 24.8 | +0.24 (+0.98%) | 8,110,487 |
| 7 Dec 2022 | CNY | 24.53 | 24.99 | 24.33 | 24.56 | 24.56 | -0.17 (-0.69%) | 7,922,914 |
| 6 Dec 2022 | CNY | 23.99 | 25.4 | 23.88 | 24.73 | 24.73 | +0.48 (+1.98%) | 18,795,702 |
| 5 Dec 2022 | CNY | 23.9 | 24.68 | 23.83 | 24.25 | 24.25 | +0.65 (+2.75%) | 13,952,127 |
| 2 Dec 2022 | CNY | 23.96 | 24.17 | 23.24 | 23.6 | 23.6 | -0.22 (-0.92%) | 7,592,950 |
| 1 Dec 2022 | CNY | 24.3 | 24.85 | 23.63 | 23.82 | 23.82 | +0.52 (+2.23%) | 11,103,935 |
| 30 Nov 2022 | CNY | 23.52 | 23.83 | 23.1 | 23.3 | 23.3 | -0.46 (-1.94%) | 7,105,878 |
| 29 Nov 2022 | CNY | 23.25 | 24.01 | 22.98 | 23.76 | 23.76 | +0.54 (+2.33%) | 13,546,793 |
| 28 Nov 2022 | CNY | 21.88 | 23.67 | 21.61 | 23.22 | 23.22 | +1.12 (+5.07%) | 14,674,761 |
| 25 Nov 2022 | CNY | 22.01 | 22.28 | 21.87 | 22.1 | 22.1 | +0.11 (+0.50%) | 4,090,200 |
| 24 Nov 2022 | CNY | 22.23 | 22.5 | 21.85 | 21.99 | 21.99 | -0.28 (-1.26%) | 3,960,570 |
