| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 25 | 25.29 | 24.88 | 25 | 25 | +0.29 (+1.17%) | 32,095,163 |
| 4 Jan 2023 | CNY | 24.2 | 24.8 | 23.99 | 24.71 | 24.71 | +0.79 (+3.30%) | 34,367,393 |
| 3 Jan 2023 | CNY | 24.32 | 24.42 | 23.62 | 23.92 | 23.92 | -0.6 (-2.45%) | 35,381,437 |
| 30 Dec 2022 | CNY | 23.83 | 24.74 | 23.83 | 24.52 | 24.52 | +0.65 (+2.72%) | 22,547,024 |
| 29 Dec 2022 | CNY | 24.1 | 24.2 | 23.48 | 23.87 | 23.87 | -0.4 (-1.65%) | 18,740,411 |
| 28 Dec 2022 | CNY | 24.12 | 24.65 | 24 | 24.27 | 24.27 | +0.14 (+0.58%) | 23,425,267 |
| 27 Dec 2022 | CNY | 23.84 | 24.23 | 23.62 | 24.13 | 24.13 | +0.65 (+2.77%) | 13,121,902 |
| 26 Dec 2022 | CNY | 24.15 | 24.29 | 23.45 | 23.48 | 23.48 | -0.49 (-2.04%) | 16,833,412 |
| 23 Dec 2022 | CNY | 23.69 | 24.19 | 23.61 | 23.97 | 23.97 | +0.02 (+0.08%) | 11,060,081 |
| 22 Dec 2022 | CNY | 24.18 | 24.35 | 23.88 | 23.95 | 23.95 | -0.05 (-0.21%) | 10,401,781 |
| 21 Dec 2022 | CNY | 23.92 | 24.16 | 23.7 | 24 | 24 | +0.15 (+0.63%) | 9,831,489 |
| 20 Dec 2022 | CNY | 23.89 | 24.15 | 23.67 | 23.85 | 23.85 | -0.16 (-0.67%) | 14,914,201 |
| 19 Dec 2022 | CNY | 24.52 | 24.73 | 23.9 | 24.01 | 24.01 | -0.7 (-2.83%) | 21,720,183 |
| 16 Dec 2022 | CNY | 24.05 | 24.71 | 24.01 | 24.71 | 24.71 | +0.53 (+2.19%) | 20,652,491 |
| 15 Dec 2022 | CNY | 24.43 | 24.69 | 24.1 | 24.18 | 24.18 | -0.35 (-1.43%) | 12,234,814 |
| 14 Dec 2022 | CNY | 24.6 | 24.65 | 24.05 | 24.53 | 24.53 | -0.01 (-0.04%) | 16,959,928 |
| 13 Dec 2022 | CNY | 24.17 | 24.7 | 24.1 | 24.54 | 24.54 | +0.5 (+2.08%) | 25,559,281 |
| 12 Dec 2022 | CNY | 25.2 | 25.2 | 23.98 | 24.04 | 24.04 | -1.24 (-4.91%) | 39,446,421 |
| 9 Dec 2022 | CNY | 24.93 | 25.45 | 24.44 | 25.28 | 25.28 | +0.27 (+1.08%) | 42,813,553 |
| 8 Dec 2022 | CNY | 24.82 | 25.06 | 24.69 | 25.01 | 25.01 | +0.16 (+0.64%) | 20,063,699 |
| 7 Dec 2022 | CNY | 25.32 | 25.45 | 24.6 | 24.85 | 24.85 | -0.59 (-2.32%) | 28,096,599 |
| 6 Dec 2022 | CNY | 25.05 | 25.51 | 24.8 | 25.44 | 25.44 | +0.1 (+0.39%) | 29,022,179 |
| 5 Dec 2022 | CNY | 24.2 | 25.36 | 24.15 | 25.34 | 25.34 | +1.49 (+6.25%) | 43,128,850 |
| 2 Dec 2022 | CNY | 24.2 | 24.27 | 23.78 | 23.85 | 23.85 | -0.33 (-1.36%) | 22,357,552 |
| 1 Dec 2022 | CNY | 24.7 | 24.74 | 24 | 24.18 | 24.18 | -0.16 (-0.66%) | 28,442,780 |
| 30 Nov 2022 | CNY | 24.17 | 24.65 | 24 | 24.34 | 24.34 | -0.1 (-0.41%) | 38,008,056 |
| 29 Nov 2022 | CNY | 23.69 | 24.52 | 23.31 | 24.44 | 24.44 | +0.99 (+4.22%) | 61,023,157 |
| 28 Nov 2022 | CNY | 23.5 | 23.55 | 23 | 23.45 | 23.45 | -0.4 (-1.68%) | 27,722,635 |
| 25 Nov 2022 | CNY | 23.16 | 23.99 | 22.8 | 23.85 | 23.85 | +0.89 (+3.88%) | 34,009,292 |
| 24 Nov 2022 | CNY | 23.25 | 23.6 | 22.89 | 22.96 | 22.96 | -0.31 (-1.33%) | 16,894,103 |
