| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 26.31 | 26.64 | 26.07 | 26.46 | 26.46 | +0.24 (+0.92%) | 187,200 |
| 23 Dec 2022 | CNY | 26.15 | 26.36 | 26 | 26.22 | 26.22 | -0.02 (-0.08%) | 306,510 |
| 22 Dec 2022 | CNY | 26.89 | 26.96 | 26.16 | 26.24 | 26.24 | -0.53 (-1.98%) | 299,893 |
| 21 Dec 2022 | CNY | 27.15 | 27.25 | 26.59 | 26.77 | 26.77 | -0.27 (-1.00%) | 379,000 |
| 20 Dec 2022 | CNY | 27.01 | 27.34 | 26.61 | 27.04 | 27.04 | +0.04 (+0.15%) | 232,908 |
| 19 Dec 2022 | CNY | 27.68 | 27.78 | 26.82 | 27 | 27 | -0.78 (-2.81%) | 496,636 |
| 16 Dec 2022 | CNY | 28.4 | 28.4 | 27.66 | 27.78 | 27.78 | -0.62 (-2.18%) | 602,393 |
| 15 Dec 2022 | CNY | 28.64 | 29.1 | 28.34 | 28.4 | 28.4 | -0.15 (-0.53%) | 471,193 |
| 14 Dec 2022 | CNY | 28.45 | 28.59 | 28.28 | 28.55 | 28.55 | +0.22 (+0.78%) | 237,393 |
| 13 Dec 2022 | CNY | 28.31 | 28.61 | 28.21 | 28.33 | 28.33 | -0.06 (-0.21%) | 334,613 |
| 12 Dec 2022 | CNY | 28.69 | 28.69 | 28.28 | 28.39 | 28.39 | -0.22 (-0.77%) | 381,150 |
| 9 Dec 2022 | CNY | 29.06 | 29.34 | 28.51 | 28.61 | 28.61 | -0.5 (-1.72%) | 836,327 |
| 8 Dec 2022 | CNY | 29.06 | 29.87 | 28.84 | 29.11 | 29.11 | -0.03 (-0.10%) | 661,069 |
| 7 Dec 2022 | CNY | 29.09 | 29.17 | 28.8 | 29.14 | 29.14 | +0.09 (+0.31%) | 486,486 |
| 6 Dec 2022 | CNY | 29.46 | 29.49 | 28.9 | 29.05 | 29.05 | -0.41 (-1.39%) | 709,093 |
| 5 Dec 2022 | CNY | 30.01 | 30.09 | 29.32 | 29.46 | 29.46 | -0.52 (-1.73%) | 916,830 |
| 2 Dec 2022 | CNY | 29.8 | 30.06 | 29.76 | 29.98 | 29.98 | +0.3 (+1.01%) | 418,876 |
| 1 Dec 2022 | CNY | 30.03 | 30.15 | 29.49 | 29.68 | 29.68 | -0.25 (-0.84%) | 527,302 |
| 30 Nov 2022 | CNY | 29.66 | 30.45 | 29.29 | 29.93 | 29.93 | +0.27 (+0.91%) | 815,886 |
| 29 Nov 2022 | CNY | 29.69 | 29.82 | 29.39 | 29.66 | 29.66 | +0.08 (+0.27%) | 602,679 |
| 28 Nov 2022 | CNY | 30.18 | 30.2 | 29.45 | 29.58 | 29.58 | -0.45 (-1.50%) | 575,631 |
| 25 Nov 2022 | CNY | 31.23 | 31.33 | 29.95 | 30.03 | 30.03 | -0.94 (-3.04%) | 1,771,420 |
| 24 Nov 2022 | CNY | 29.11 | 31.5 | 29.11 | 30.97 | 30.97 | +1.47 (+4.98%) | 3,136,033 |
| 23 Nov 2022 | CNY | 28.35 | 29.5 | 27.45 | 29.5 | 29.5 | +1.08 (+3.80%) | 1,800,036 |
| 22 Nov 2022 | CNY | 28.8 | 28.94 | 28.22 | 28.42 | 28.42 | -0.3 (-1.04%) | 542,436 |
| 21 Nov 2022 | CNY | 28.85 | 28.94 | 28.48 | 28.72 | 28.72 | -0.13 (-0.45%) | 408,286 |
| 18 Nov 2022 | CNY | 29 | 29.36 | 28.68 | 28.85 | 28.85 | -0.04 (-0.14%) | 714,251 |
| 17 Nov 2022 | CNY | 28.99 | 29.04 | 28.6 | 28.89 | 28.89 | +0.03 (+0.10%) | 458,343 |
| 16 Nov 2022 | CNY | 29.15 | 29.4 | 28.75 | 28.86 | 28.86 | -0.29 (-0.99%) | 503,300 |
| 15 Nov 2022 | CNY | 28.18 | 29.25 | 27.96 | 29.15 | 29.15 | +1 (+3.55%) | 760,480 |
