| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 27.34 | 27.39 | 26.49 | 27.1 | 27.1 | -0.08 (-0.29%) | 15,089,817 |
| 4 Jan 2023 | CNY | 27.9 | 27.9 | 27.11 | 27.18 | 27.18 | -0.61 (-2.20%) | 7,670,834 |
| 3 Jan 2023 | CNY | 28.5 | 28.69 | 27.68 | 27.79 | 27.79 | -0.61 (-2.15%) | 6,791,484 |
| 30 Dec 2022 | CNY | 28.12 | 28.62 | 28.02 | 28.4 | 28.4 | +0.21 (+0.74%) | 3,213,965 |
| 29 Dec 2022 | CNY | 27.9 | 28.49 | 27.52 | 28.19 | 28.19 | +0.29 (+1.04%) | 3,938,990 |
| 28 Dec 2022 | CNY | 27.61 | 28.4 | 27.57 | 27.9 | 27.9 | +0.18 (+0.65%) | 4,342,160 |
| 27 Dec 2022 | CNY | 27.7 | 27.86 | 27.17 | 27.72 | 27.72 | +0.07 (+0.25%) | 2,876,332 |
| 26 Dec 2022 | CNY | 27.36 | 27.92 | 27.18 | 27.65 | 27.65 | +0.47 (+1.73%) | 3,736,712 |
| 23 Dec 2022 | CNY | 26.46 | 27.42 | 26.41 | 27.18 | 27.18 | +0.56 (+2.10%) | 3,163,733 |
| 22 Dec 2022 | CNY | 26.77 | 27.19 | 26.42 | 26.62 | 26.62 | -0.21 (-0.78%) | 2,973,725 |
| 21 Dec 2022 | CNY | 27.06 | 27.6 | 26.75 | 26.83 | 26.83 | -0.23 (-0.85%) | 3,690,413 |
| 20 Dec 2022 | CNY | 27.35 | 27.57 | 26.9 | 27.06 | 27.06 | -0.29 (-1.06%) | 4,422,717 |
| 19 Dec 2022 | CNY | 28.23 | 28.29 | 27.18 | 27.35 | 27.35 | -0.84 (-2.98%) | 5,197,860 |
| 16 Dec 2022 | CNY | 28.01 | 28.29 | 27.65 | 28.19 | 28.19 | +0.06 (+0.21%) | 4,267,682 |
| 15 Dec 2022 | CNY | 28.45 | 28.77 | 28.12 | 28.13 | 28.13 | -0.32 (-1.12%) | 3,744,888 |
| 14 Dec 2022 | CNY | 28.65 | 29.1 | 28.35 | 28.45 | 28.45 | -0.25 (-0.87%) | 4,296,344 |
| 13 Dec 2022 | CNY | 29 | 29.15 | 28.31 | 28.7 | 28.7 | -0.47 (-1.61%) | 5,315,471 |
| 12 Dec 2022 | CNY | 28.16 | 29.4 | 28.02 | 29.17 | 29.17 | +1.1 (+3.92%) | 8,469,994 |
| 9 Dec 2022 | CNY | 29.01 | 29.12 | 28.03 | 28.07 | 28.07 | -0.88 (-3.04%) | 10,543,763 |
| 8 Dec 2022 | CNY | 29.25 | 29.54 | 28.9 | 28.95 | 28.95 | -0.15 (-0.52%) | 4,192,647 |
| 7 Dec 2022 | CNY | 28.81 | 29.28 | 28.43 | 29.1 | 29.1 | +0.19 (+0.66%) | 4,210,297 |
| 6 Dec 2022 | CNY | 29.34 | 29.38 | 28.8 | 28.91 | 28.91 | -0.39 (-1.33%) | 5,939,697 |
| 5 Dec 2022 | CNY | 29.22 | 29.39 | 28.38 | 29.3 | 29.3 | +0.12 (+0.41%) | 9,806,614 |
| 2 Dec 2022 | CNY | 29.4 | 29.68 | 29.11 | 29.18 | 29.18 | -0.32 (-1.08%) | 4,377,851 |
| 1 Dec 2022 | CNY | 29.23 | 29.8 | 29.11 | 29.5 | 29.5 | +0.48 (+1.65%) | 5,519,189 |
| 30 Nov 2022 | CNY | 29.97 | 30.22 | 28.96 | 29.02 | 29.02 | -0.83 (-2.78%) | 7,099,850 |
| 29 Nov 2022 | CNY | 29.75 | 30.58 | 29.56 | 29.85 | 29.85 | +0.2 (+0.67%) | 6,554,725 |
| 28 Nov 2022 | CNY | 29.65 | 30.31 | 29.38 | 29.65 | 29.65 | -0.42 (-1.40%) | 4,413,393 |
| 25 Nov 2022 | CNY | 30.37 | 30.65 | 29.76 | 30.07 | 30.07 | -0.52 (-1.70%) | 4,361,057 |
| 24 Nov 2022 | CNY | 30.48 | 30.82 | 29.72 | 30.59 | 30.59 | -0.05 (-0.16%) | 5,421,912 |
