| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 20.3 | 21.13 | 20.16 | 21 | 21 | +0.69 (+3.40%) | 3,885,043 |
| 23 Dec 2022 | CNY | 20.74 | 20.91 | 20.14 | 20.31 | 20.31 | -0.53 (-2.54%) | 3,319,961 |
| 22 Dec 2022 | CNY | 21.54 | 21.65 | 20.8 | 20.84 | 20.84 | -0.64 (-2.98%) | 3,606,274 |
| 21 Dec 2022 | CNY | 22.33 | 22.35 | 21.42 | 21.48 | 21.48 | -0.9 (-4.02%) | 4,033,691 |
| 20 Dec 2022 | CNY | 22.24 | 22.7 | 22.12 | 22.38 | 22.38 | +0.17 (+0.77%) | 3,233,371 |
| 19 Dec 2022 | CNY | 22.77 | 23.1 | 22.13 | 22.21 | 22.21 | -0.73 (-3.18%) | 3,283,331 |
| 16 Dec 2022 | CNY | 23.69 | 23.69 | 22.81 | 22.94 | 22.94 | -0.97 (-4.06%) | 6,584,565 |
| 15 Dec 2022 | CNY | 22.37 | 24.39 | 22.13 | 23.91 | 23.91 | +1.28 (+5.66%) | 11,810,321 |
| 14 Dec 2022 | CNY | 22.5 | 23.41 | 22.44 | 22.63 | 22.63 | +0.63 (+2.86%) | 8,295,005 |
| 13 Dec 2022 | CNY | 22.66 | 22.72 | 22 | 22 | 22 | -0.52 (-2.31%) | 4,641,149 |
| 12 Dec 2022 | CNY | 22.71 | 22.9 | 22.35 | 22.52 | 22.52 | -0.19 (-0.84%) | 3,775,249 |
| 9 Dec 2022 | CNY | 22.94 | 23.1 | 22.53 | 22.71 | 22.71 | -0.2 (-0.87%) | 3,671,954 |
| 8 Dec 2022 | CNY | 22.73 | 23 | 22.45 | 22.91 | 22.91 | +0.23 (+1.01%) | 3,259,029 |
| 7 Dec 2022 | CNY | 23.23 | 23.28 | 22.59 | 22.68 | 22.68 | -0.68 (-2.91%) | 5,742,476 |
| 6 Dec 2022 | CNY | 23.55 | 23.67 | 23.2 | 23.36 | 23.36 | -0.19 (-0.81%) | 4,252,593 |
| 5 Dec 2022 | CNY | 23.39 | 23.56 | 23.1 | 23.55 | 23.55 | +0.2 (+0.86%) | 3,907,060 |
| 2 Dec 2022 | CNY | 24.05 | 24.15 | 23.3 | 23.35 | 23.35 | -0.83 (-3.43%) | 6,394,216 |
| 1 Dec 2022 | CNY | 24.41 | 24.77 | 24.1 | 24.18 | 24.18 | 0.0 (0.0%) | 5,004,190 |
| 30 Nov 2022 | CNY | 24.5 | 24.5 | 24.02 | 24.18 | 24.18 | -0.46 (-1.87%) | 5,575,402 |
| 29 Nov 2022 | CNY | 24.02 | 24.66 | 23.91 | 24.64 | 24.64 | +0.24 (+0.98%) | 7,594,177 |
| 28 Nov 2022 | CNY | 23.76 | 24.67 | 23.48 | 24.4 | 24.4 | +0.16 (+0.66%) | 7,972,134 |
| 25 Nov 2022 | CNY | 23.37 | 25.59 | 23.22 | 24.24 | 24.24 | +0.98 (+4.21%) | 13,664,744 |
| 24 Nov 2022 | CNY | 23.5 | 23.57 | 23.13 | 23.26 | 23.26 | -0.22 (-0.94%) | 3,347,302 |
| 23 Nov 2022 | CNY | 23.94 | 23.95 | 22.86 | 23.48 | 23.48 | -0.26 (-1.10%) | 5,535,228 |
| 22 Nov 2022 | CNY | 24.25 | 24.82 | 23.55 | 23.74 | 23.74 | -0.75 (-3.06%) | 6,591,933 |
| 21 Nov 2022 | CNY | 24.36 | 24.49 | 23.95 | 24.49 | 24.49 | -0.14 (-0.57%) | 4,853,831 |
| 18 Nov 2022 | CNY | 25.26 | 25.7 | 24.48 | 24.63 | 24.63 | -0.82 (-3.22%) | 6,962,441 |
| 17 Nov 2022 | CNY | 24.85 | 25.62 | 24.23 | 25.45 | 25.45 | +0.39 (+1.56%) | 9,471,584 |
| 16 Nov 2022 | CNY | 25.52 | 25.58 | 24.88 | 25.06 | 25.06 | -0.79 (-3.06%) | 10,777,994 |
| 15 Nov 2022 | CNY | 23.85 | 26.3 | 23.74 | 25.85 | 25.85 | +1.9 (+7.93%) | 23,037,766 |
