| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 28.23 | 28.73 | 27.7 | 28.52 | 28.52 | +0.28 (+0.99%) | 1,536,134 |
| 5 Jan 2023 | CNY | 26.98 | 28.75 | 26.61 | 28.24 | 28.24 | +1.02 (+3.75%) | 2,599,083 |
| 4 Jan 2023 | CNY | 26.89 | 27.37 | 26.2 | 27.22 | 27.22 | +0.16 (+0.59%) | 1,531,742 |
| 3 Jan 2023 | CNY | 28.18 | 28.34 | 26.88 | 27.06 | 27.06 | -1.27 (-4.48%) | 2,426,622 |
| 30 Dec 2022 | CNY | 27.98 | 28.68 | 26.92 | 28.33 | 28.33 | +0.72 (+2.61%) | 1,560,419 |
| 29 Dec 2022 | CNY | 28.26 | 28.26 | 27.51 | 27.61 | 27.61 | -0.47 (-1.67%) | 894,140 |
| 28 Dec 2022 | CNY | 29.03 | 29.03 | 27.91 | 28.08 | 28.08 | -0.84 (-2.90%) | 889,338 |
| 27 Dec 2022 | CNY | 28.8 | 29.4 | 28.1 | 28.92 | 28.92 | -0.02 (-0.07%) | 1,289,642 |
| 26 Dec 2022 | CNY | 28.09 | 29.65 | 27.62 | 28.94 | 28.94 | +1.43 (+5.20%) | 1,808,126 |
| 23 Dec 2022 | CNY | 27 | 28.08 | 26.95 | 27.51 | 27.51 | +0.26 (+0.95%) | 766,576 |
| 22 Dec 2022 | CNY | 27.87 | 28.26 | 27 | 27.25 | 27.25 | -0.29 (-1.05%) | 884,286 |
| 21 Dec 2022 | CNY | 27.34 | 28.27 | 27.21 | 27.54 | 27.54 | +0.2 (+0.73%) | 862,500 |
| 20 Dec 2022 | CNY | 27.99 | 27.99 | 26.98 | 27.34 | 27.34 | -0.54 (-1.94%) | 887,795 |
| 19 Dec 2022 | CNY | 28.76 | 28.89 | 27.75 | 27.88 | 27.88 | -0.88 (-3.06%) | 1,069,568 |
| 16 Dec 2022 | CNY | 28.72 | 29 | 28.18 | 28.76 | 28.76 | +0.18 (+0.63%) | 1,147,215 |
| 15 Dec 2022 | CNY | 29.9 | 30.01 | 28.52 | 28.58 | 28.58 | -1.12 (-3.77%) | 1,655,034 |
| 14 Dec 2022 | CNY | 29.32 | 30.35 | 29.03 | 29.7 | 29.7 | -0.01 (-0.03%) | 1,724,620 |
| 13 Dec 2022 | CNY | 29.28 | 30.4 | 28.8 | 29.71 | 29.71 | +0.4 (+1.36%) | 1,829,288 |
| 12 Dec 2022 | CNY | 29.75 | 30.14 | 29.2 | 29.31 | 29.31 | -0.59 (-1.97%) | 1,152,486 |
| 9 Dec 2022 | CNY | 30.13 | 30.18 | 28.7 | 29.9 | 29.9 | -0.3 (-0.99%) | 2,043,352 |
| 8 Dec 2022 | CNY | 29.64 | 30.63 | 29.4 | 30.2 | 30.2 | +0.37 (+1.24%) | 2,214,861 |
| 7 Dec 2022 | CNY | 30.5 | 30.5 | 29.5 | 29.83 | 29.83 | -0.34 (-1.13%) | 1,970,220 |
| 6 Dec 2022 | CNY | 30.69 | 32.6 | 29.84 | 30.17 | 30.17 | -0.53 (-1.73%) | 4,594,641 |
| 5 Dec 2022 | CNY | 29.08 | 31.18 | 29.08 | 30.7 | 30.7 | +1.91 (+6.63%) | 4,026,728 |
| 2 Dec 2022 | CNY | 28.34 | 29.29 | 28.16 | 28.79 | 28.79 | +0.21 (+0.73%) | 1,440,805 |
| 1 Dec 2022 | CNY | 30 | 30.55 | 28.01 | 28.58 | 28.58 | +0.08 (+0.28%) | 3,542,632 |
| 30 Nov 2022 | CNY | 29.25 | 29.7 | 27.9 | 28.5 | 28.5 | -1.16 (-3.91%) | 2,844,325 |
| 29 Nov 2022 | CNY | 27.91 | 29.8 | 27.91 | 29.66 | 29.66 | +1.37 (+4.84%) | 3,519,980 |
| 28 Nov 2022 | CNY | 26.75 | 28.29 | 26.08 | 28.29 | 28.29 | +1.29 (+4.78%) | 2,474,068 |
| 25 Nov 2022 | CNY | 27.32 | 28.08 | 26.62 | 27 | 27 | -0.4 (-1.46%) | 1,502,609 |
