| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 21.31 | 21.38 | 21.15 | 21.26 | 21.26 | +0.04 (+0.19%) | 1,313,314 |
| 4 Jan 2023 | CNY | 20.96 | 21.36 | 20.96 | 21.22 | 21.22 | +0.18 (+0.86%) | 1,123,043 |
| 3 Jan 2023 | CNY | 20.66 | 21.1 | 20.66 | 21.04 | 21.04 | +0.27 (+1.30%) | 1,196,789 |
| 30 Dec 2022 | CNY | 20.77 | 20.84 | 20.71 | 20.77 | 20.77 | +0.01 (+0.05%) | 1,190,238 |
| 29 Dec 2022 | CNY | 20.75 | 20.93 | 20.72 | 20.76 | 20.76 | -0.14 (-0.67%) | 791,200 |
| 28 Dec 2022 | CNY | 21.1 | 21.1 | 20.79 | 20.9 | 20.9 | -0.19 (-0.90%) | 936,811 |
| 27 Dec 2022 | CNY | 21.2 | 21.26 | 20.99 | 21.09 | 21.09 | 0.0 (0.0%) | 884,959 |
| 26 Dec 2022 | CNY | 20.91 | 21.16 | 20.88 | 21.09 | 21.09 | +0.08 (+0.38%) | 952,500 |
| 23 Dec 2022 | CNY | 20.8 | 21.22 | 20.67 | 21.01 | 21.01 | +0.14 (+0.67%) | 1,166,300 |
| 22 Dec 2022 | CNY | 21.53 | 21.57 | 20.83 | 20.87 | 20.87 | -0.62 (-2.89%) | 1,413,912 |
| 21 Dec 2022 | CNY | 21.4 | 21.64 | 21.28 | 21.49 | 21.49 | +0.1 (+0.47%) | 1,058,191 |
| 20 Dec 2022 | CNY | 21.37 | 21.59 | 21.13 | 21.39 | 21.39 | +0.02 (+0.09%) | 1,114,850 |
| 19 Dec 2022 | CNY | 21.88 | 22 | 21.16 | 21.37 | 21.37 | -0.65 (-2.95%) | 1,833,498 |
| 16 Dec 2022 | CNY | 21.91 | 22.07 | 21.75 | 22.02 | 22.02 | -0.03 (-0.14%) | 1,358,593 |
| 15 Dec 2022 | CNY | 22.22 | 22.32 | 21.94 | 22.05 | 22.05 | -0.13 (-0.59%) | 1,668,101 |
| 14 Dec 2022 | CNY | 22.27 | 22.38 | 22.08 | 22.18 | 22.18 | -0.04 (-0.18%) | 1,282,552 |
| 13 Dec 2022 | CNY | 22.55 | 22.6 | 22.21 | 22.22 | 22.22 | -0.44 (-1.94%) | 2,055,343 |
| 12 Dec 2022 | CNY | 23.15 | 23.19 | 22.66 | 22.66 | 22.66 | -0.47 (-2.03%) | 1,871,500 |
| 9 Dec 2022 | CNY | 22.82 | 23.16 | 22.74 | 23.13 | 23.13 | +0.23 (+1.00%) | 1,936,634 |
| 8 Dec 2022 | CNY | 23.17 | 23.17 | 22.88 | 22.9 | 22.9 | -0.27 (-1.17%) | 1,865,081 |
| 7 Dec 2022 | CNY | 23.15 | 23.38 | 22.95 | 23.17 | 23.17 | +0.01 (+0.04%) | 1,857,900 |
| 6 Dec 2022 | CNY | 23.24 | 23.36 | 23.1 | 23.16 | 23.16 | -0.2 (-0.86%) | 1,948,000 |
| 5 Dec 2022 | CNY | 23.09 | 23.49 | 23.04 | 23.36 | 23.36 | +0.3 (+1.30%) | 2,720,327 |
| 2 Dec 2022 | CNY | 22.97 | 23.18 | 22.88 | 23.06 | 23.06 | +0.05 (+0.22%) | 1,985,281 |
| 1 Dec 2022 | CNY | 23.09 | 23.23 | 22.88 | 23.01 | 23.01 | +0.03 (+0.13%) | 2,379,700 |
| 30 Nov 2022 | CNY | 23.3 | 23.3 | 22.92 | 22.98 | 22.98 | -0.19 (-0.82%) | 2,639,443 |
| 29 Nov 2022 | CNY | 22.7 | 23.5 | 22.7 | 23.17 | 23.17 | +0.33 (+1.44%) | 4,010,293 |
| 28 Nov 2022 | CNY | 22.8 | 23 | 22.53 | 22.84 | 22.84 | -0.29 (-1.25%) | 3,295,372 |
| 25 Nov 2022 | CNY | 23.8 | 23.95 | 23.06 | 23.13 | 23.13 | -0.97 (-4.02%) | 5,928,968 |
| 24 Nov 2022 | CNY | 22.38 | 24.96 | 22.24 | 24.1 | 24.1 | +1.41 (+6.21%) | 10,086,389 |
