| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 26.45 | 27.15 | 26.36 | 26.93 | 26.93 | +0.32 (+1.20%) | 1,201,094 |
| 4 Jan 2023 | CNY | 26.98 | 27.2 | 26.36 | 26.61 | 26.61 | -0.59 (-2.17%) | 1,950,124 |
| 3 Jan 2023 | CNY | 26.66 | 27.46 | 26.39 | 27.2 | 27.2 | +0.52 (+1.95%) | 4,227,003 |
| 30 Dec 2022 | CNY | 26.91 | 27.16 | 26.26 | 26.68 | 26.68 | +0.22 (+0.83%) | 1,191,400 |
| 29 Dec 2022 | CNY | 27.13 | 27.33 | 26.16 | 26.46 | 26.46 | -0.67 (-2.47%) | 1,204,444 |
| 28 Dec 2022 | CNY | 27.47 | 27.47 | 26.7 | 27.13 | 27.13 | +0.02 (+0.07%) | 1,075,000 |
| 27 Dec 2022 | CNY | 27 | 27.38 | 26.48 | 27.11 | 27.11 | +0.46 (+1.73%) | 1,262,600 |
| 26 Dec 2022 | CNY | 25.9 | 26.86 | 25.51 | 26.65 | 26.65 | +0.91 (+3.54%) | 1,388,500 |
| 23 Dec 2022 | CNY | 26 | 26.29 | 25.55 | 25.74 | 25.74 | -0.52 (-1.98%) | 1,264,800 |
| 22 Dec 2022 | CNY | 26.91 | 27.07 | 26.11 | 26.26 | 26.26 | -0.7 (-2.60%) | 1,283,600 |
| 21 Dec 2022 | CNY | 27.42 | 27.45 | 26.8 | 26.96 | 26.96 | -0.34 (-1.25%) | 859,010 |
| 20 Dec 2022 | CNY | 27.08 | 27.7 | 27.08 | 27.3 | 27.3 | -0.1 (-0.36%) | 1,151,700 |
| 19 Dec 2022 | CNY | 27.9 | 28.14 | 27.34 | 27.4 | 27.4 | -0.42 (-1.51%) | 1,329,290 |
| 16 Dec 2022 | CNY | 28.27 | 28.52 | 27.25 | 27.82 | 27.82 | -0.45 (-1.59%) | 1,897,700 |
| 15 Dec 2022 | CNY | 27.65 | 28.42 | 27.6 | 28.27 | 28.27 | +0.68 (+2.46%) | 1,741,901 |
| 14 Dec 2022 | CNY | 27.56 | 28.34 | 27.4 | 27.59 | 27.59 | -0.09 (-0.33%) | 1,552,583 |
| 13 Dec 2022 | CNY | 29.56 | 29.56 | 27.59 | 27.68 | 27.68 | -1.31 (-4.52%) | 3,122,470 |
| 12 Dec 2022 | CNY | 29.56 | 29.8 | 28.66 | 28.99 | 28.99 | -0.83 (-2.78%) | 2,462,048 |
| 9 Dec 2022 | CNY | 29.85 | 30.45 | 29.62 | 29.82 | 29.82 | -0.02 (-0.07%) | 1,634,655 |
| 8 Dec 2022 | CNY | 30.44 | 30.98 | 29.79 | 29.84 | 29.84 | -0.96 (-3.12%) | 2,561,000 |
| 7 Dec 2022 | CNY | 31.17 | 32.3 | 30.65 | 30.8 | 30.8 | -0.37 (-1.19%) | 2,245,800 |
| 6 Dec 2022 | CNY | 30.99 | 31.26 | 30.21 | 31.17 | 31.17 | +0.17 (+0.55%) | 1,725,810 |
| 5 Dec 2022 | CNY | 32.5 | 32.5 | 30.94 | 31 | 31 | -1.2 (-3.73%) | 2,635,600 |
| 2 Dec 2022 | CNY | 31.18 | 32.78 | 30.82 | 32.2 | 32.2 | +1.01 (+3.24%) | 2,325,782 |
| 1 Dec 2022 | CNY | 31.47 | 33.3 | 30.61 | 31.19 | 31.19 | -0.17 (-0.54%) | 2,670,782 |
| 30 Nov 2022 | CNY | 30.5 | 31.7 | 30.5 | 31.36 | 31.36 | -0.04 (-0.13%) | 1,911,956 |
| 29 Nov 2022 | CNY | 31.76 | 31.76 | 30.88 | 31.4 | 31.4 | -0.3 (-0.95%) | 1,855,900 |
| 28 Nov 2022 | CNY | 31.11 | 32.18 | 30.84 | 31.7 | 31.7 | +0.47 (+1.50%) | 2,182,800 |
| 25 Nov 2022 | CNY | 32.97 | 33.22 | 31.19 | 31.23 | 31.23 | -2.03 (-6.10%) | 2,749,755 |
| 24 Nov 2022 | CNY | 32.4 | 33.33 | 31.76 | 33.26 | 33.26 | +0.45 (+1.37%) | 2,821,833 |
