| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 23.98 | 24.13 | 23.77 | 23.92 | 23.92 | -0.06 (-0.25%) | 7,978,726 |
| 3 Jan 2023 | CNY | 23.6 | 24.09 | 23.04 | 23.98 | 23.98 | +0.23 (+0.97%) | 13,799,904 |
| 30 Dec 2022 | CNY | 23.8 | 23.99 | 23.73 | 23.75 | 23.75 | -0.04 (-0.17%) | 7,072,993 |
| 29 Dec 2022 | CNY | 23.95 | 23.95 | 23.62 | 23.79 | 23.79 | -0.18 (-0.75%) | 7,125,490 |
| 28 Dec 2022 | CNY | 24.1 | 24.1 | 23.75 | 23.97 | 23.97 | -0.16 (-0.66%) | 8,664,124 |
| 27 Dec 2022 | CNY | 23.98 | 24.26 | 23.93 | 24.13 | 24.13 | +0.27 (+1.13%) | 9,135,300 |
| 26 Dec 2022 | CNY | 23.97 | 24.16 | 23.72 | 23.86 | 23.86 | -0.11 (-0.46%) | 8,378,056 |
| 23 Dec 2022 | CNY | 23.91 | 24.29 | 23.83 | 23.97 | 23.97 | -0.09 (-0.37%) | 6,560,661 |
| 22 Dec 2022 | CNY | 24.15 | 24.42 | 23.86 | 24.06 | 24.06 | 0.0 (0.0%) | 8,622,511 |
| 21 Dec 2022 | CNY | 24.11 | 24.21 | 23.92 | 24.06 | 24.06 | -0.1 (-0.41%) | 5,664,014 |
| 20 Dec 2022 | CNY | 24.06 | 24.3 | 23.91 | 24.16 | 24.16 | +0.14 (+0.58%) | 8,305,323 |
| 19 Dec 2022 | CNY | 24.93 | 24.99 | 23.86 | 24.02 | 24.02 | -0.9 (-3.61%) | 14,191,513 |
| 16 Dec 2022 | CNY | 24.78 | 25 | 24.71 | 24.92 | 24.92 | +0.07 (+0.28%) | 7,751,571 |
| 15 Dec 2022 | CNY | 24.86 | 25.17 | 24.75 | 24.85 | 24.85 | -0.2 (-0.80%) | 7,476,620 |
| 14 Dec 2022 | CNY | 24.84 | 25.2 | 24.79 | 25.05 | 25.05 | +0.21 (+0.85%) | 9,044,813 |
| 13 Dec 2022 | CNY | 25.18 | 25.28 | 24.8 | 24.84 | 24.84 | -0.33 (-1.31%) | 11,936,027 |
| 12 Dec 2022 | CNY | 25.42 | 25.53 | 25.1 | 25.17 | 25.17 | -0.48 (-1.87%) | 11,019,945 |
| 9 Dec 2022 | CNY | 25.53 | 25.75 | 25.18 | 25.65 | 25.65 | 0.0 (0.0%) | 17,060,241 |
| 8 Dec 2022 | CNY | 25.74 | 25.93 | 25.41 | 25.65 | 25.65 | -0.19 (-0.74%) | 11,449,029 |
| 7 Dec 2022 | CNY | 25.75 | 26.29 | 25.44 | 25.84 | 25.84 | -0.01 (-0.04%) | 21,175,063 |
| 6 Dec 2022 | CNY | 25.76 | 26.16 | 25.7 | 25.85 | 25.85 | -0.1 (-0.39%) | 20,902,020 |
| 5 Dec 2022 | CNY | 24.99 | 26.09 | 24.95 | 25.95 | 25.95 | +1.28 (+5.19%) | 37,691,615 |
| 2 Dec 2022 | CNY | 24.62 | 25.28 | 24.62 | 24.67 | 24.67 | -0.2 (-0.80%) | 12,336,878 |
| 1 Dec 2022 | CNY | 25.4 | 26.33 | 24.85 | 24.87 | 24.87 | +0.3 (+1.22%) | 34,085,500 |
| 30 Nov 2022 | CNY | 24.92 | 25.24 | 24.51 | 24.57 | 24.57 | -0.31 (-1.25%) | 16,996,628 |
| 29 Nov 2022 | CNY | 23.8 | 25.05 | 23.8 | 24.88 | 24.88 | +1.02 (+4.27%) | 26,397,891 |
| 28 Nov 2022 | CNY | 23.4 | 24.07 | 23.4 | 23.86 | 23.86 | -0.84 (-3.40%) | 19,520,312 |
| 25 Nov 2022 | CNY | 24.5 | 25.05 | 24.4 | 24.7 | 24.7 | +0.05 (+0.20%) | 14,398,995 |
| 24 Nov 2022 | CNY | 24.98 | 25.18 | 24.55 | 24.65 | 24.65 | -0.03 (-0.12%) | 10,029,473 |
| 23 Nov 2022 | CNY | 24.66 | 24.89 | 24.5 | 24.68 | 24.68 | -0.01 (-0.04%) | 10,873,597 |
