| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 27.91 | 28.09 | 27.5 | 27.59 | 27.59 | -0.35 (-1.25%) | 990,547 |
| 3 Jan 2023 | CNY | 28.26 | 28.35 | 27.75 | 27.94 | 27.94 | -0.28 (-0.99%) | 1,364,733 |
| 30 Dec 2022 | CNY | 27.55 | 28.5 | 27.55 | 28.22 | 28.22 | +0.67 (+2.43%) | 1,555,861 |
| 29 Dec 2022 | CNY | 27.69 | 28.19 | 27.52 | 27.55 | 27.55 | -0.21 (-0.76%) | 773,122 |
| 28 Dec 2022 | CNY | 27.71 | 28.01 | 27.56 | 27.76 | 27.76 | +0.05 (+0.18%) | 867,200 |
| 27 Dec 2022 | CNY | 27.92 | 28.29 | 27.5 | 27.71 | 27.71 | -0.21 (-0.75%) | 928,461 |
| 26 Dec 2022 | CNY | 27.15 | 28.03 | 26.66 | 27.92 | 27.92 | +0.92 (+3.41%) | 1,403,864 |
| 23 Dec 2022 | CNY | 26.86 | 27.61 | 26.6 | 27 | 27 | +0.04 (+0.15%) | 1,208,006 |
| 22 Dec 2022 | CNY | 27.9 | 27.9 | 26.76 | 26.96 | 26.96 | -0.83 (-2.99%) | 1,347,328 |
| 21 Dec 2022 | CNY | 27.73 | 27.87 | 26.83 | 27.79 | 27.79 | +0.15 (+0.54%) | 1,648,160 |
| 20 Dec 2022 | CNY | 27.32 | 27.9 | 27.32 | 27.64 | 27.64 | +0.04 (+0.14%) | 930,945 |
| 19 Dec 2022 | CNY | 27.88 | 28.18 | 27.43 | 27.6 | 27.6 | -0.28 (-1.00%) | 855,319 |
| 16 Dec 2022 | CNY | 28 | 28.38 | 27.82 | 27.88 | 27.88 | -0.23 (-0.82%) | 793,190 |
| 15 Dec 2022 | CNY | 27.65 | 28.43 | 27.65 | 28.11 | 28.11 | +0.36 (+1.30%) | 961,290 |
| 14 Dec 2022 | CNY | 28.07 | 28.5 | 27.64 | 27.75 | 27.75 | -0.47 (-1.67%) | 1,302,619 |
| 13 Dec 2022 | CNY | 28.45 | 28.62 | 28.16 | 28.22 | 28.22 | -0.23 (-0.81%) | 816,650 |
| 12 Dec 2022 | CNY | 28.89 | 28.89 | 28.29 | 28.45 | 28.45 | -0.45 (-1.56%) | 1,175,642 |
| 9 Dec 2022 | CNY | 29.21 | 29.21 | 28.63 | 28.9 | 28.9 | -0.11 (-0.38%) | 1,546,089 |
| 8 Dec 2022 | CNY | 29.44 | 29.68 | 28.99 | 29.01 | 29.01 | -0.43 (-1.46%) | 1,661,316 |
| 7 Dec 2022 | CNY | 29.33 | 29.7 | 29.31 | 29.44 | 29.44 | -0.09 (-0.30%) | 1,132,420 |
| 6 Dec 2022 | CNY | 29.98 | 30.2 | 29.4 | 29.53 | 29.53 | -0.39 (-1.30%) | 1,362,725 |
| 5 Dec 2022 | CNY | 30.1 | 30.38 | 29.45 | 29.92 | 29.92 | +0.05 (+0.17%) | 2,236,360 |
| 2 Dec 2022 | CNY | 29.5 | 29.98 | 29 | 29.87 | 29.87 | +0.46 (+1.56%) | 1,413,020 |
| 1 Dec 2022 | CNY | 29.59 | 30.2 | 29.35 | 29.41 | 29.41 | +0.03 (+0.10%) | 1,889,612 |
| 30 Nov 2022 | CNY | 30.16 | 30.25 | 29.34 | 29.38 | 29.38 | -0.6 (-2.00%) | 1,401,254 |
| 29 Nov 2022 | CNY | 29.83 | 30.26 | 29.46 | 29.98 | 29.98 | +0.4 (+1.35%) | 1,142,078 |
| 28 Nov 2022 | CNY | 29.66 | 30.08 | 29.24 | 29.58 | 29.58 | -0.42 (-1.40%) | 1,228,920 |
| 25 Nov 2022 | CNY | 30.56 | 30.7 | 29.95 | 30 | 30 | -0.57 (-1.86%) | 841,586 |
| 24 Nov 2022 | CNY | 30.39 | 30.75 | 30.19 | 30.57 | 30.57 | +0.04 (+0.13%) | 1,238,400 |
| 23 Nov 2022 | CNY | 30.4 | 30.74 | 29.85 | 30.53 | 30.53 | +0.3 (+0.99%) | 1,533,015 |
