| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 25.71 | 27.03 | 25.7 | 26.77 | 26.77 | +0.95 (+3.68%) | 21,958,442 |
| 4 Jan 2023 | CNY | 26.07 | 26.26 | 25.55 | 25.82 | 25.82 | -0.52 (-1.97%) | 12,524,140 |
| 3 Jan 2023 | CNY | 26.67 | 27.03 | 25.91 | 26.34 | 26.34 | -0.38 (-1.42%) | 15,441,759 |
| 30 Dec 2022 | CNY | 26.7 | 26.88 | 26.27 | 26.72 | 26.72 | +0.24 (+0.91%) | 9,379,176 |
| 29 Dec 2022 | CNY | 27.06 | 27.08 | 26.4 | 26.48 | 26.48 | -0.67 (-2.47%) | 10,232,514 |
| 28 Dec 2022 | CNY | 27.28 | 27.4 | 26.94 | 27.15 | 27.15 | -0.42 (-1.52%) | 12,234,088 |
| 27 Dec 2022 | CNY | 27 | 27.75 | 26.88 | 27.57 | 27.57 | +0.86 (+3.22%) | 22,692,156 |
| 26 Dec 2022 | CNY | 26.8 | 27.33 | 26.52 | 26.71 | 26.71 | -0.11 (-0.41%) | 13,861,416 |
| 23 Dec 2022 | CNY | 27.04 | 27.5 | 26.69 | 26.82 | 26.82 | -0.41 (-1.51%) | 18,133,073 |
| 22 Dec 2022 | CNY | 26.21 | 27.73 | 26.2 | 27.23 | 27.23 | +1.25 (+4.81%) | 25,906,213 |
| 21 Dec 2022 | CNY | 26.24 | 26.48 | 25.94 | 25.98 | 25.98 | -0.04 (-0.15%) | 9,321,321 |
| 20 Dec 2022 | CNY | 26.53 | 26.68 | 25.76 | 26.02 | 26.02 | -0.48 (-1.81%) | 11,983,350 |
| 19 Dec 2022 | CNY | 27.33 | 27.66 | 26.32 | 26.5 | 26.5 | -0.98 (-3.57%) | 14,118,234 |
| 16 Dec 2022 | CNY | 26.75 | 28.05 | 26.75 | 27.48 | 27.48 | +0.4 (+1.48%) | 14,786,825 |
| 15 Dec 2022 | CNY | 28.35 | 28.35 | 27.01 | 27.08 | 27.08 | -1.09 (-3.87%) | 19,326,452 |
| 14 Dec 2022 | CNY | 27.41 | 28.62 | 27.41 | 28.17 | 28.17 | +0.64 (+2.32%) | 20,886,312 |
| 13 Dec 2022 | CNY | 26.65 | 27.72 | 26.51 | 27.53 | 27.53 | +0.85 (+3.19%) | 19,254,006 |
| 12 Dec 2022 | CNY | 27.56 | 27.74 | 26.68 | 26.68 | 26.68 | -1.06 (-3.82%) | 18,124,917 |
| 9 Dec 2022 | CNY | 27.11 | 27.76 | 26.61 | 27.74 | 27.74 | +0.46 (+1.69%) | 21,007,127 |
| 8 Dec 2022 | CNY | 27.77 | 27.91 | 27.1 | 27.28 | 27.28 | -0.5 (-1.80%) | 13,196,817 |
| 7 Dec 2022 | CNY | 27.59 | 28.05 | 27.3 | 27.78 | 27.78 | -0.02 (-0.07%) | 14,764,755 |
| 6 Dec 2022 | CNY | 27.08 | 28.24 | 27.05 | 27.8 | 27.8 | +0.52 (+1.91%) | 28,391,398 |
| 5 Dec 2022 | CNY | 27.28 | 27.64 | 26.98 | 27.28 | 27.28 | +0.17 (+0.63%) | 17,223,569 |
| 2 Dec 2022 | CNY | 26.6 | 27.46 | 26.58 | 27.11 | 27.11 | +0.25 (+0.93%) | 16,404,434 |
| 1 Dec 2022 | CNY | 26.86 | 27.57 | 26.8 | 26.86 | 26.86 | +0.55 (+2.09%) | 22,818,211 |
| 30 Nov 2022 | CNY | 26.81 | 26.98 | 26.3 | 26.31 | 26.31 | -0.54 (-2.01%) | 11,572,180 |
| 29 Nov 2022 | CNY | 26.8 | 27.3 | 26.48 | 26.85 | 26.85 | -0.02 (-0.07%) | 21,120,639 |
| 28 Nov 2022 | CNY | 25.69 | 26.95 | 25.6 | 26.87 | 26.87 | +0.71 (+2.71%) | 27,147,173 |
| 25 Nov 2022 | CNY | 25.21 | 26.5 | 24.65 | 26.16 | 26.16 | +0.96 (+3.81%) | 25,587,493 |
| 24 Nov 2022 | CNY | 26 | 26.29 | 25.1 | 25.2 | 25.2 | -0.73 (-2.82%) | 17,048,232 |
