| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 21 | 21.34 | 20.96 | 21.26 | 21.26 | +0.18 (+0.85%) | 3,136,693 |
| 4 Jan 2023 | CNY | 21.17 | 21.41 | 20.92 | 21.08 | 21.08 | -0.12 (-0.57%) | 2,917,259 |
| 3 Jan 2023 | CNY | 20.51 | 21.2 | 20.46 | 21.2 | 21.2 | +0.69 (+3.36%) | 3,666,148 |
| 30 Dec 2022 | CNY | 20.78 | 20.92 | 20.43 | 20.51 | 20.51 | -0.11 (-0.53%) | 2,125,036 |
| 29 Dec 2022 | CNY | 20.67 | 20.98 | 20.6 | 20.62 | 20.62 | -0.17 (-0.82%) | 2,500,488 |
| 28 Dec 2022 | CNY | 20.95 | 20.98 | 20.6 | 20.79 | 20.79 | -0.28 (-1.33%) | 2,811,830 |
| 27 Dec 2022 | CNY | 20.9 | 21.11 | 20.76 | 21.07 | 21.07 | +0.16 (+0.77%) | 3,017,822 |
| 26 Dec 2022 | CNY | 20.46 | 20.98 | 20.41 | 20.91 | 20.91 | +0.5 (+2.45%) | 3,115,171 |
| 23 Dec 2022 | CNY | 20.44 | 20.61 | 20.08 | 20.41 | 20.41 | -0.16 (-0.78%) | 3,310,632 |
| 22 Dec 2022 | CNY | 21.25 | 21.3 | 20.5 | 20.57 | 20.57 | -0.59 (-2.79%) | 4,672,952 |
| 21 Dec 2022 | CNY | 21.66 | 21.83 | 20.88 | 21.16 | 21.16 | -0.53 (-2.44%) | 4,600,660 |
| 20 Dec 2022 | CNY | 21.64 | 21.93 | 21.55 | 21.69 | 21.69 | +0.05 (+0.23%) | 3,068,073 |
| 19 Dec 2022 | CNY | 22.9 | 22.96 | 21.62 | 21.64 | 21.64 | -1.07 (-4.71%) | 6,250,329 |
| 16 Dec 2022 | CNY | 23.19 | 23.38 | 22.71 | 22.71 | 22.71 | -0.69 (-2.95%) | 6,971,264 |
| 15 Dec 2022 | CNY | 22.5 | 23.76 | 22.4 | 23.4 | 23.4 | +0.47 (+2.05%) | 9,673,056 |
| 14 Dec 2022 | CNY | 23.59 | 23.79 | 22.62 | 22.93 | 22.93 | -0.04 (-0.17%) | 10,236,351 |
| 13 Dec 2022 | CNY | 22.84 | 23.2 | 22.71 | 22.97 | 22.97 | -0.11 (-0.48%) | 4,995,820 |
| 12 Dec 2022 | CNY | 22.99 | 23.4 | 22.7 | 23.08 | 23.08 | +0.09 (+0.39%) | 8,000,021 |
| 9 Dec 2022 | CNY | 22.33 | 23 | 22.25 | 22.99 | 22.99 | +0.58 (+2.59%) | 8,400,359 |
| 8 Dec 2022 | CNY | 22.3 | 22.45 | 22.01 | 22.41 | 22.41 | +0.01 (+0.04%) | 4,156,486 |
| 7 Dec 2022 | CNY | 22.7 | 22.78 | 22.3 | 22.4 | 22.4 | -0.45 (-1.97%) | 5,574,543 |
| 6 Dec 2022 | CNY | 22.67 | 23.22 | 22.56 | 22.85 | 22.85 | +0.13 (+0.57%) | 7,235,232 |
| 5 Dec 2022 | CNY | 22.4 | 22.73 | 22.02 | 22.72 | 22.72 | +0.44 (+1.97%) | 5,520,290 |
| 2 Dec 2022 | CNY | 22.35 | 22.49 | 22.24 | 22.28 | 22.28 | -0.13 (-0.58%) | 3,827,559 |
| 1 Dec 2022 | CNY | 22.66 | 22.79 | 22.28 | 22.41 | 22.41 | +0.15 (+0.67%) | 4,615,981 |
| 30 Nov 2022 | CNY | 22.45 | 22.49 | 22.11 | 22.26 | 22.26 | -0.09 (-0.40%) | 3,552,821 |
| 29 Nov 2022 | CNY | 22.06 | 22.56 | 22.01 | 22.35 | 22.35 | +0.36 (+1.64%) | 4,745,964 |
| 28 Nov 2022 | CNY | 21.41 | 21.99 | 21.41 | 21.99 | 21.99 | +0.08 (+0.37%) | 3,614,784 |
| 25 Nov 2022 | CNY | 22.5 | 22.95 | 21.91 | 21.91 | 21.91 | -0.79 (-3.48%) | 7,675,162 |
| 24 Nov 2022 | CNY | 22.98 | 23.07 | 22.5 | 22.7 | 22.7 | -0.26 (-1.13%) | 5,431,439 |
