| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 27.52 | 30.29 | 27.15 | 30.29 | 30.29 | +2.75 (+9.99%) | 21,720,328 |
| 23 Dec 2022 | CNY | 27.52 | 28.19 | 26.96 | 27.54 | 27.54 | -0.5 (-1.78%) | 13,203,856 |
| 22 Dec 2022 | CNY | 29.08 | 29.2 | 27.93 | 28.04 | 28.04 | -0.96 (-3.31%) | 12,718,513 |
| 21 Dec 2022 | CNY | 29.6 | 29.81 | 28.7 | 29 | 29 | -0.52 (-1.76%) | 10,974,900 |
| 20 Dec 2022 | CNY | 29.09 | 30.1 | 29.01 | 29.52 | 29.52 | 0.0 (0.0%) | 12,752,207 |
| 19 Dec 2022 | CNY | 29.62 | 30.46 | 29.2 | 29.52 | 29.52 | +0.14 (+0.48%) | 13,766,551 |
| 16 Dec 2022 | CNY | 31.8 | 32.15 | 29.08 | 29.38 | 29.38 | -2.93 (-9.07%) | 35,720,244 |
| 15 Dec 2022 | CNY | 32.1 | 33.07 | 31.55 | 32.31 | 32.31 | +0.05 (+0.15%) | 18,894,322 |
| 14 Dec 2022 | CNY | 32.45 | 32.48 | 30.95 | 32.26 | 32.26 | +0.26 (+0.81%) | 23,721,948 |
| 13 Dec 2022 | CNY | 34.1 | 34.99 | 31.14 | 32 | 32 | -2.48 (-7.19%) | 31,023,758 |
| 12 Dec 2022 | CNY | 35.2 | 35.5 | 34.07 | 34.48 | 34.48 | -1.23 (-3.44%) | 22,253,146 |
| 9 Dec 2022 | CNY | 35.6 | 36 | 34.22 | 35.71 | 35.71 | -0.45 (-1.24%) | 42,549,314 |
| 8 Dec 2022 | CNY | 33.62 | 36.98 | 33.4 | 36.16 | 36.16 | +2.54 (+7.56%) | 54,303,022 |
| 7 Dec 2022 | CNY | 33.42 | 35.66 | 32.92 | 33.62 | 33.62 | -0.18 (-0.53%) | 28,442,745 |
| 6 Dec 2022 | CNY | 33.3 | 34.74 | 32.78 | 33.8 | 33.8 | +1.88 (+5.89%) | 27,216,461 |
| 5 Dec 2022 | CNY | 33.7 | 33.88 | 31.57 | 31.92 | 31.92 | -2.12 (-6.23%) | 22,286,083 |
| 2 Dec 2022 | CNY | 33.1 | 34.78 | 33.1 | 34.04 | 34.04 | +0.93 (+2.81%) | 20,133,341 |
| 1 Dec 2022 | CNY | 32.99 | 34 | 32 | 33.11 | 33.11 | +0.51 (+1.56%) | 20,858,418 |
| 30 Nov 2022 | CNY | 32.47 | 32.99 | 30.99 | 32.6 | 32.6 | +0.07 (+0.22%) | 16,201,020 |
| 29 Nov 2022 | CNY | 32 | 33.6 | 31.88 | 32.53 | 32.53 | +0.01 (+0.03%) | 20,964,209 |
| 28 Nov 2022 | CNY | 31.14 | 32.94 | 30.9 | 32.52 | 32.52 | +0.66 (+2.07%) | 20,737,890 |
| 25 Nov 2022 | CNY | 33.46 | 33.48 | 31.8 | 31.86 | 31.86 | -1.82 (-5.40%) | 22,642,376 |
| 24 Nov 2022 | CNY | 33.5 | 34.25 | 33.06 | 33.68 | 33.68 | -0.42 (-1.23%) | 19,501,825 |
| 23 Nov 2022 | CNY | 34.13 | 34.78 | 31.9 | 34.1 | 34.1 | 0.0 (0.0%) | 30,761,817 |
| 22 Nov 2022 | CNY | 35.1 | 35.5 | 33.33 | 34.1 | 34.1 | -1.69 (-4.72%) | 29,323,431 |
| 21 Nov 2022 | CNY | 34.7 | 36.6 | 32.89 | 35.79 | 35.79 | +2.12 (+6.30%) | 42,573,813 |
| 18 Nov 2022 | CNY | 32.55 | 36.16 | 32.2 | 33.67 | 33.67 | +0.69 (+2.09%) | 46,591,510 |
| 17 Nov 2022 | CNY | 32.33 | 33.94 | 32.12 | 32.98 | 32.98 | +0.11 (+0.33%) | 30,127,092 |
| 16 Nov 2022 | CNY | 33.3 | 34.37 | 31.8 | 32.87 | 32.87 | -0.85 (-2.52%) | 36,127,457 |
| 15 Nov 2022 | CNY | 31 | 33.72 | 30.82 | 33.72 | 33.72 | +3.07 (+10.02%) | 71,942,114 |
