| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 22.16 | 22.26 | 21.8 | 21.95 | 21.95 | -0.21 (-0.95%) | 2,813,160 |
| 28 Dec 2022 | CNY | 22.1 | 22.44 | 21.92 | 22.16 | 22.16 | 0.0 (0.0%) | 2,884,912 |
| 27 Dec 2022 | CNY | 22.11 | 22.27 | 22.08 | 22.16 | 22.16 | +0.05 (+0.23%) | 2,677,580 |
| 26 Dec 2022 | CNY | 21.75 | 22.15 | 21.75 | 22.11 | 22.11 | +0.42 (+1.94%) | 2,195,500 |
| 23 Dec 2022 | CNY | 21.48 | 21.92 | 21.3 | 21.69 | 21.69 | +0.19 (+0.88%) | 2,155,308 |
| 22 Dec 2022 | CNY | 22 | 22.22 | 21.37 | 21.5 | 21.5 | -0.73 (-3.28%) | 4,433,162 |
| 21 Dec 2022 | CNY | 22.04 | 22.25 | 21.96 | 22.23 | 22.23 | +0.09 (+0.41%) | 2,585,706 |
| 20 Dec 2022 | CNY | 22.01 | 22.25 | 21.78 | 22.14 | 22.14 | +0.02 (+0.09%) | 2,465,291 |
| 19 Dec 2022 | CNY | 23.17 | 23.28 | 22.06 | 22.12 | 22.12 | -1.15 (-4.94%) | 8,385,706 |
| 16 Dec 2022 | CNY | 23.35 | 23.53 | 23.12 | 23.27 | 23.27 | -0.12 (-0.51%) | 4,689,305 |
| 15 Dec 2022 | CNY | 23.74 | 23.88 | 23.36 | 23.39 | 23.39 | -0.46 (-1.93%) | 6,009,233 |
| 14 Dec 2022 | CNY | 23.01 | 24.1 | 22.68 | 23.85 | 23.85 | +0.92 (+4.01%) | 13,056,883 |
| 13 Dec 2022 | CNY | 23 | 23.32 | 22.81 | 22.93 | 22.93 | -0.22 (-0.95%) | 5,549,910 |
| 12 Dec 2022 | CNY | 23.74 | 24.24 | 23.14 | 23.15 | 23.15 | +0.36 (+1.58%) | 10,403,648 |
| 9 Dec 2022 | CNY | 23.4 | 23.48 | 22.63 | 22.79 | 22.79 | -0.53 (-2.27%) | 7,257,789 |
| 8 Dec 2022 | CNY | 23.15 | 23.57 | 23.09 | 23.32 | 23.32 | +0.26 (+1.13%) | 7,484,064 |
| 7 Dec 2022 | CNY | 22.92 | 23.5 | 22.9 | 23.06 | 23.06 | +0.15 (+0.65%) | 6,223,807 |
| 6 Dec 2022 | CNY | 23.21 | 23.25 | 22.78 | 22.91 | 22.91 | -0.35 (-1.50%) | 5,569,181 |
| 5 Dec 2022 | CNY | 23.31 | 23.35 | 23.08 | 23.26 | 23.26 | -0.05 (-0.21%) | 6,423,796 |
| 2 Dec 2022 | CNY | 23.7 | 23.7 | 23.26 | 23.31 | 23.31 | -0.39 (-1.65%) | 6,575,896 |
| 1 Dec 2022 | CNY | 23.41 | 23.7 | 23.08 | 23.7 | 23.7 | +0.2 (+0.85%) | 12,015,403 |
| 30 Nov 2022 | CNY | 22.61 | 23.83 | 22.6 | 23.5 | 23.5 | +0.87 (+3.84%) | 16,926,074 |
| 29 Nov 2022 | CNY | 22.55 | 22.66 | 22.31 | 22.63 | 22.63 | +0.03 (+0.13%) | 6,889,265 |
| 28 Nov 2022 | CNY | 22.65 | 22.66 | 22.07 | 22.6 | 22.6 | +0.05 (+0.22%) | 6,116,746 |
| 25 Nov 2022 | CNY | 22.3 | 22.62 | 22.07 | 22.55 | 22.55 | +0.26 (+1.17%) | 6,845,356 |
| 24 Nov 2022 | CNY | 22.09 | 22.42 | 22.07 | 22.29 | 22.29 | +0.13 (+0.59%) | 3,677,172 |
| 23 Nov 2022 | CNY | 22.06 | 22.5 | 22.05 | 22.16 | 22.16 | +0.21 (+0.96%) | 4,569,722 |
| 22 Nov 2022 | CNY | 22.13 | 22.34 | 21.8 | 21.95 | 21.95 | -0.14 (-0.63%) | 3,596,349 |
| 21 Nov 2022 | CNY | 22 | 22.09 | 21.75 | 22.09 | 22.09 | +0.03 (+0.14%) | 2,822,289 |
| 18 Nov 2022 | CNY | 22.22 | 22.26 | 22.02 | 22.06 | 22.06 | -0.09 (-0.41%) | 3,868,648 |
