| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 22.13 | 23.07 | 21.88 | 22.73 | 22.73 | +0.62 (+2.80%) | 38,732,642 |
| 4 Jan 2023 | CNY | 21.31 | 22.46 | 21.31 | 22.11 | 22.11 | +0.56 (+2.60%) | 36,286,665 |
| 3 Jan 2023 | CNY | 22.1 | 22.1 | 20.9 | 21.55 | 21.55 | -0.31 (-1.42%) | 40,746,381 |
| 30 Dec 2022 | CNY | 22.34 | 22.6 | 21.8 | 21.86 | 21.86 | -0.26 (-1.18%) | 39,186,246 |
| 29 Dec 2022 | CNY | 21.86 | 22.43 | 21.58 | 22.12 | 22.12 | +0.26 (+1.19%) | 66,404,463 |
| 28 Dec 2022 | CNY | 19.92 | 21.86 | 19.92 | 21.86 | 21.86 | +1.99 (+10.02%) | 70,847,152 |
| 27 Dec 2022 | CNY | 20.8 | 21 | 19.37 | 19.87 | 19.87 | -0.52 (-2.55%) | 26,014,779 |
| 26 Dec 2022 | CNY | 19.48 | 20.45 | 19.16 | 20.39 | 20.39 | +1.35 (+7.09%) | 30,488,606 |
| 23 Dec 2022 | CNY | 18.9 | 19.22 | 18.82 | 19.04 | 19.04 | +0.04 (+0.21%) | 10,335,174 |
| 22 Dec 2022 | CNY | 19 | 19.3 | 18.68 | 19 | 19 | +0.04 (+0.21%) | 16,756,027 |
| 21 Dec 2022 | CNY | 18.92 | 19.42 | 18.8 | 18.96 | 18.96 | -0.05 (-0.26%) | 20,936,164 |
| 20 Dec 2022 | CNY | 19.56 | 19.98 | 18.95 | 19.01 | 19.01 | -0.95 (-4.76%) | 29,767,989 |
| 19 Dec 2022 | CNY | 22.56 | 22.66 | 19.94 | 19.96 | 19.96 | -2.2 (-9.93%) | 50,494,254 |
| 16 Dec 2022 | CNY | 22.07 | 22.45 | 21.75 | 22.16 | 22.16 | +0.09 (+0.41%) | 35,528,579 |
| 15 Dec 2022 | CNY | 21.06 | 22.33 | 21.06 | 22.07 | 22.07 | +1.07 (+5.10%) | 46,185,084 |
| 14 Dec 2022 | CNY | 21.4 | 21.54 | 20.86 | 21 | 21 | -0.2 (-0.94%) | 39,311,670 |
| 13 Dec 2022 | CNY | 20.55 | 21.3 | 19.98 | 21.2 | 21.2 | +0.79 (+3.87%) | 38,931,963 |
| 12 Dec 2022 | CNY | 20.01 | 20.66 | 20.01 | 20.41 | 20.41 | +0.41 (+2.05%) | 20,839,331 |
| 9 Dec 2022 | CNY | 19.85 | 20.19 | 19.75 | 20 | 20 | +0.09 (+0.45%) | 13,745,401 |
| 8 Dec 2022 | CNY | 20 | 20.18 | 19.81 | 19.91 | 19.91 | -0.14 (-0.70%) | 11,362,266 |
| 7 Dec 2022 | CNY | 19.64 | 20.15 | 19.34 | 20.05 | 20.05 | +0.4 (+2.04%) | 16,388,853 |
| 6 Dec 2022 | CNY | 19.94 | 20.2 | 19.59 | 19.65 | 19.65 | -0.4 (-2.00%) | 16,048,062 |
| 5 Dec 2022 | CNY | 20 | 20.4 | 19.86 | 20.05 | 20.05 | +0.1 (+0.50%) | 15,925,677 |
| 2 Dec 2022 | CNY | 20.44 | 20.44 | 19.87 | 19.95 | 19.95 | -0.36 (-1.77%) | 17,471,023 |
| 1 Dec 2022 | CNY | 20.53 | 20.61 | 20 | 20.31 | 20.31 | +0.01 (+0.05%) | 14,458,773 |
| 30 Nov 2022 | CNY | 20.58 | 20.75 | 20.21 | 20.3 | 20.3 | -0.28 (-1.36%) | 11,483,961 |
| 29 Nov 2022 | CNY | 20.14 | 20.75 | 20.11 | 20.58 | 20.58 | +0.39 (+1.93%) | 12,478,631 |
| 28 Nov 2022 | CNY | 20.6 | 21.17 | 19.82 | 20.19 | 20.19 | -0.65 (-3.12%) | 18,977,903 |
| 25 Nov 2022 | CNY | 21.13 | 21.14 | 20.21 | 20.84 | 20.84 | -0.29 (-1.37%) | 15,259,629 |
| 24 Nov 2022 | CNY | 20.98 | 21.25 | 20.75 | 21.13 | 21.13 | +0.13 (+0.62%) | 9,569,046 |
