| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 21.71 | 23.04 | 21.71 | 22.74 | 22.74 | +0.84 (+3.84%) | 1,132,500 |
| 23 Dec 2022 | CNY | 22.25 | 22.49 | 21.71 | 21.9 | 21.9 | -0.31 (-1.40%) | 1,415,879 |
| 22 Dec 2022 | CNY | 22.81 | 22.94 | 22.06 | 22.21 | 22.21 | -0.49 (-2.16%) | 1,260,000 |
| 21 Dec 2022 | CNY | 22.9 | 23.04 | 22.55 | 22.7 | 22.7 | -0.04 (-0.18%) | 828,602 |
| 20 Dec 2022 | CNY | 22.85 | 23.08 | 22.5 | 22.74 | 22.74 | -0.18 (-0.79%) | 661,900 |
| 19 Dec 2022 | CNY | 23.23 | 23.42 | 22.8 | 22.92 | 22.92 | -0.32 (-1.38%) | 875,700 |
| 16 Dec 2022 | CNY | 23.68 | 23.69 | 23.11 | 23.24 | 23.24 | -0.36 (-1.53%) | 689,300 |
| 15 Dec 2022 | CNY | 23.67 | 23.89 | 23.28 | 23.6 | 23.6 | 0.0 (0.0%) | 1,180,100 |
| 14 Dec 2022 | CNY | 24.06 | 24.42 | 23.44 | 23.6 | 23.6 | -0.45 (-1.87%) | 2,267,119 |
| 13 Dec 2022 | CNY | 24.28 | 24.5 | 23.8 | 24.05 | 24.05 | -0.13 (-0.54%) | 1,141,476 |
| 12 Dec 2022 | CNY | 24.1 | 24.5 | 23.98 | 24.18 | 24.18 | +0.13 (+0.54%) | 1,376,300 |
| 9 Dec 2022 | CNY | 24.73 | 24.73 | 23.89 | 24.05 | 24.05 | -0.6 (-2.43%) | 2,097,874 |
| 8 Dec 2022 | CNY | 25.01 | 25.2 | 24.43 | 24.65 | 24.65 | -0.79 (-3.11%) | 1,452,598 |
| 7 Dec 2022 | CNY | 25.49 | 25.49 | 24.83 | 25.44 | 25.44 | +0.04 (+0.16%) | 1,915,390 |
| 6 Dec 2022 | CNY | 25.5 | 25.85 | 25.15 | 25.4 | 25.4 | +0.02 (+0.08%) | 1,692,578 |
| 5 Dec 2022 | CNY | 25.19 | 25.48 | 24.6 | 25.38 | 25.38 | +0.6 (+2.42%) | 2,104,885 |
| 2 Dec 2022 | CNY | 24.82 | 25.45 | 24.45 | 24.78 | 24.78 | +0.07 (+0.28%) | 2,656,900 |
| 1 Dec 2022 | CNY | 24.81 | 25.5 | 24.61 | 24.71 | 24.71 | -0.29 (-1.16%) | 2,550,257 |
| 30 Nov 2022 | CNY | 23.73 | 25 | 23.7 | 25 | 25 | +1.32 (+5.57%) | 2,770,299 |
| 29 Nov 2022 | CNY | 24.03 | 24.12 | 23.62 | 23.68 | 23.68 | -0.08 (-0.34%) | 1,199,600 |
| 28 Nov 2022 | CNY | 24.1 | 24.13 | 23.39 | 23.76 | 23.76 | -0.09 (-0.38%) | 1,356,056 |
| 25 Nov 2022 | CNY | 23.45 | 24 | 23.1 | 23.85 | 23.85 | +0.11 (+0.46%) | 1,759,500 |
| 24 Nov 2022 | CNY | 23.05 | 23.8 | 23.05 | 23.74 | 23.74 | +0.69 (+2.99%) | 2,239,000 |
| 23 Nov 2022 | CNY | 22.43 | 23.3 | 22.15 | 23.05 | 23.05 | +0.5 (+2.22%) | 1,739,798 |
| 22 Nov 2022 | CNY | 22.57 | 22.74 | 22.3 | 22.55 | 22.55 | -0.03 (-0.13%) | 1,279,000 |
| 21 Nov 2022 | CNY | 22.24 | 22.71 | 21.85 | 22.58 | 22.58 | +0.25 (+1.12%) | 1,872,057 |
| 18 Nov 2022 | CNY | 23.51 | 23.75 | 22.25 | 22.33 | 22.33 | -1.32 (-5.58%) | 2,932,101 |
| 17 Nov 2022 | CNY | 24.24 | 24.24 | 23.47 | 23.65 | 23.65 | -0.39 (-1.62%) | 1,119,045 |
| 16 Nov 2022 | CNY | 24 | 24.5 | 23.7 | 24.04 | 24.04 | +0.07 (+0.29%) | 1,201,700 |
| 15 Nov 2022 | CNY | 23.35 | 24.05 | 23.16 | 23.97 | 23.97 | +0.72 (+3.10%) | 1,523,400 |
