| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 25.65 | 26.6 | 25.25 | 26.27 | 26.27 | +0.48 (+1.86%) | 9,370,736 |
| 4 Jan 2023 | CNY | 25.86 | 26.29 | 25.6 | 25.79 | 25.79 | -0.28 (-1.07%) | 8,275,232 |
| 3 Jan 2023 | CNY | 26.46 | 26.92 | 25.86 | 26.07 | 26.07 | -0.29 (-1.10%) | 10,445,156 |
| 30 Dec 2022 | CNY | 25.36 | 26.49 | 25.36 | 26.36 | 26.36 | +1.27 (+5.06%) | 15,150,386 |
| 29 Dec 2022 | CNY | 27.25 | 27.6 | 24.91 | 25.09 | 25.09 | -2.46 (-8.93%) | 20,041,577 |
| 28 Dec 2022 | CNY | 27.97 | 28.63 | 27.4 | 27.55 | 27.55 | -0.73 (-2.58%) | 10,843,758 |
| 27 Dec 2022 | CNY | 29.18 | 29.48 | 28.01 | 28.28 | 28.28 | -1.02 (-3.48%) | 17,379,506 |
| 26 Dec 2022 | CNY | 28.5 | 29.6 | 28.3 | 29.3 | 29.3 | +1.45 (+5.21%) | 18,466,529 |
| 23 Dec 2022 | CNY | 27.64 | 28.6 | 27.37 | 27.85 | 27.85 | -0.09 (-0.32%) | 9,766,923 |
| 22 Dec 2022 | CNY | 28.09 | 28.9 | 26.8 | 27.94 | 27.94 | -0.09 (-0.32%) | 14,470,422 |
| 21 Dec 2022 | CNY | 28.09 | 28.52 | 27.74 | 28.03 | 28.03 | +0.11 (+0.39%) | 7,864,417 |
| 20 Dec 2022 | CNY | 28.16 | 28.55 | 27.55 | 27.92 | 27.92 | +0.04 (+0.14%) | 11,441,214 |
| 19 Dec 2022 | CNY | 30.35 | 30.5 | 27.69 | 27.88 | 27.88 | -2.89 (-9.39%) | 21,617,575 |
| 16 Dec 2022 | CNY | 30.61 | 31.29 | 29.89 | 30.77 | 30.77 | -0.37 (-1.19%) | 18,919,520 |
| 15 Dec 2022 | CNY | 30.55 | 32.2 | 29.24 | 31.14 | 31.14 | +1.41 (+4.74%) | 31,594,305 |
| 14 Dec 2022 | CNY | 28.97 | 30.14 | 28.85 | 29.73 | 29.73 | +0.27 (+0.92%) | 20,617,559 |
| 13 Dec 2022 | CNY | 28 | 30.68 | 27.88 | 29.46 | 29.46 | +1.52 (+5.44%) | 26,052,934 |
| 12 Dec 2022 | CNY | 27.51 | 28.73 | 27.51 | 27.94 | 27.94 | -0.23 (-0.82%) | 12,474,467 |
| 9 Dec 2022 | CNY | 29.17 | 29.79 | 27.8 | 28.17 | 28.17 | -0.62 (-2.15%) | 18,088,831 |
| 8 Dec 2022 | CNY | 28.4 | 29.04 | 27.47 | 28.79 | 28.79 | -0.27 (-0.93%) | 21,821,371 |
| 7 Dec 2022 | CNY | 28.52 | 29.91 | 28.01 | 29.06 | 29.06 | +1.61 (+5.87%) | 31,908,529 |
| 6 Dec 2022 | CNY | 27.01 | 28.71 | 27.01 | 27.45 | 27.45 | -0.04 (-0.15%) | 18,775,005 |
| 5 Dec 2022 | CNY | 27.68 | 28.25 | 27.1 | 27.49 | 27.49 | +0.73 (+2.73%) | 16,897,527 |
| 2 Dec 2022 | CNY | 26.6 | 27.39 | 26.42 | 26.76 | 26.76 | +0.11 (+0.41%) | 8,802,501 |
| 1 Dec 2022 | CNY | 27.81 | 28.58 | 26.6 | 26.65 | 26.65 | -0.15 (-0.56%) | 19,066,713 |
| 30 Nov 2022 | CNY | 25.98 | 26.82 | 25.73 | 26.8 | 26.8 | +0.66 (+2.52%) | 12,651,114 |
| 29 Nov 2022 | CNY | 24.49 | 26.39 | 24.4 | 26.14 | 26.14 | +1.54 (+6.26%) | 14,348,253 |
| 28 Nov 2022 | CNY | 23.74 | 24.75 | 23 | 24.6 | 24.6 | +0.58 (+2.41%) | 8,605,677 |
| 25 Nov 2022 | CNY | 24.18 | 24.65 | 24 | 24.02 | 24.02 | -0.21 (-0.87%) | 7,633,121 |
| 24 Nov 2022 | CNY | 24.11 | 24.36 | 24.01 | 24.23 | 24.23 | -0.01 (-0.04%) | 4,223,682 |
