| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 24.1 | 24.1 | 23.78 | 23.95 | 23.95 | -0.15 (-0.62%) | 722,200 |
| 4 Jan 2023 | CNY | 23.77 | 24.2 | 23.62 | 24.1 | 24.1 | +0.21 (+0.88%) | 1,392,229 |
| 3 Jan 2023 | CNY | 23.23 | 23.91 | 23 | 23.89 | 23.89 | +0.66 (+2.84%) | 1,374,829 |
| 30 Dec 2022 | CNY | 22.92 | 23.29 | 22.9 | 23.23 | 23.23 | +0.23 (+1%) | 584,800 |
| 29 Dec 2022 | CNY | 23.18 | 23.2 | 22.77 | 23 | 23 | -0.13 (-0.56%) | 807,200 |
| 28 Dec 2022 | CNY | 23.65 | 23.65 | 23.11 | 23.13 | 23.13 | -0.52 (-2.20%) | 882,500 |
| 27 Dec 2022 | CNY | 23.7 | 23.7 | 23 | 23.65 | 23.65 | +0.09 (+0.38%) | 1,316,400 |
| 26 Dec 2022 | CNY | 23.63 | 23.72 | 23.29 | 23.56 | 23.56 | +0.08 (+0.34%) | 1,045,100 |
| 23 Dec 2022 | CNY | 23.31 | 23.67 | 23.21 | 23.48 | 23.48 | +0.06 (+0.26%) | 953,100 |
| 22 Dec 2022 | CNY | 24.27 | 24.41 | 23.32 | 23.42 | 23.42 | -0.64 (-2.66%) | 1,529,400 |
| 21 Dec 2022 | CNY | 24.71 | 24.75 | 23.9 | 24.06 | 24.06 | -0.58 (-2.35%) | 1,474,900 |
| 20 Dec 2022 | CNY | 24.53 | 25.07 | 24.4 | 24.64 | 24.64 | +0.36 (+1.48%) | 1,546,081 |
| 19 Dec 2022 | CNY | 25.69 | 25.69 | 24 | 24.28 | 24.28 | -1.22 (-4.78%) | 2,212,900 |
| 16 Dec 2022 | CNY | 25.67 | 26.09 | 25.21 | 25.5 | 25.5 | -0.38 (-1.47%) | 2,039,200 |
| 15 Dec 2022 | CNY | 25.36 | 26.05 | 25.05 | 25.88 | 25.88 | +0.59 (+2.33%) | 3,087,788 |
| 14 Dec 2022 | CNY | 25.1 | 25.29 | 24.42 | 25.29 | 25.29 | +0.1 (+0.40%) | 2,732,709 |
| 13 Dec 2022 | CNY | 25.17 | 25.56 | 25.12 | 25.19 | 25.19 | +0.02 (+0.08%) | 2,507,308 |
| 12 Dec 2022 | CNY | 26 | 26.36 | 25.13 | 25.17 | 25.17 | -1.04 (-3.97%) | 3,742,800 |
| 9 Dec 2022 | CNY | 26.68 | 26.8 | 25.73 | 26.21 | 26.21 | -0.54 (-2.02%) | 4,343,109 |
| 8 Dec 2022 | CNY | 28.38 | 28.48 | 26.6 | 26.75 | 26.75 | -2.8 (-9.48%) | 8,081,372 |
| 7 Dec 2022 | CNY | 26.17 | 29.55 | 25.46 | 29.55 | 29.55 | +2.69 (+10.01%) | 9,487,633 |
| 6 Dec 2022 | CNY | 26.38 | 28.28 | 25.9 | 26.86 | 26.86 | +1.15 (+4.47%) | 9,390,433 |
| 5 Dec 2022 | CNY | 23.59 | 25.71 | 23.49 | 25.71 | 25.71 | +2.34 (+10.01%) | 5,543,862 |
| 2 Dec 2022 | CNY | 23.9 | 24.12 | 23.28 | 23.37 | 23.37 | -0.79 (-3.27%) | 2,602,029 |
| 1 Dec 2022 | CNY | 25 | 25 | 23.78 | 24.16 | 24.16 | -0.92 (-3.67%) | 2,635,563 |
| 30 Nov 2022 | CNY | 25.07 | 25.29 | 24.25 | 25.08 | 25.08 | +0.01 (+0.04%) | 2,867,300 |
| 29 Nov 2022 | CNY | 25 | 25.2 | 24.36 | 25.07 | 25.07 | -0.3 (-1.18%) | 3,522,213 |
| 28 Nov 2022 | CNY | 24.02 | 25.4 | 23.8 | 25.37 | 25.37 | +0.8 (+3.26%) | 3,916,022 |
| 25 Nov 2022 | CNY | 23.75 | 24.85 | 23.61 | 24.57 | 24.57 | +0.37 (+1.53%) | 4,182,648 |
| 24 Nov 2022 | CNY | 25.42 | 25.76 | 23.2 | 24.2 | 24.2 | -1.22 (-4.80%) | 6,432,946 |
