| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 25.69 | 25.73 | 25.06 | 25.55 | 25.55 | +0.03 (+0.12%) | 1,059,940 |
| 26 Dec 2022 | CNY | 25.42 | 25.71 | 25.06 | 25.52 | 25.52 | +0.27 (+1.07%) | 837,572 |
| 23 Dec 2022 | CNY | 25.1 | 25.84 | 25.1 | 25.25 | 25.25 | +0.02 (+0.08%) | 806,300 |
| 22 Dec 2022 | CNY | 25.86 | 25.97 | 25.06 | 25.23 | 25.23 | -0.63 (-2.44%) | 632,600 |
| 21 Dec 2022 | CNY | 26.43 | 26.43 | 25.53 | 25.86 | 25.86 | -0.39 (-1.49%) | 636,637 |
| 20 Dec 2022 | CNY | 26.4 | 26.66 | 26.25 | 26.25 | 26.25 | -0.15 (-0.57%) | 400,243 |
| 19 Dec 2022 | CNY | 26.55 | 26.74 | 26.31 | 26.4 | 26.4 | -0.42 (-1.57%) | 467,213 |
| 16 Dec 2022 | CNY | 27.12 | 27.12 | 26.41 | 26.82 | 26.82 | -0.16 (-0.59%) | 729,466 |
| 15 Dec 2022 | CNY | 26.4 | 27.39 | 26.3 | 26.98 | 26.98 | +0.5 (+1.89%) | 1,166,309 |
| 14 Dec 2022 | CNY | 26.85 | 27.14 | 26.3 | 26.48 | 26.48 | -0.24 (-0.90%) | 647,538 |
| 13 Dec 2022 | CNY | 27.42 | 27.42 | 26.72 | 26.72 | 26.72 | -0.7 (-2.55%) | 857,941 |
| 12 Dec 2022 | CNY | 27.06 | 27.79 | 26.71 | 27.42 | 27.42 | +0.32 (+1.18%) | 1,289,808 |
| 9 Dec 2022 | CNY | 27.25 | 27.58 | 26.96 | 27.1 | 27.1 | -0.27 (-0.99%) | 1,038,372 |
| 8 Dec 2022 | CNY | 27.77 | 27.77 | 27.23 | 27.37 | 27.37 | -0.23 (-0.83%) | 879,548 |
| 7 Dec 2022 | CNY | 27.26 | 27.62 | 26.79 | 27.6 | 27.6 | +0.34 (+1.25%) | 1,445,853 |
| 6 Dec 2022 | CNY | 27.46 | 27.63 | 26.89 | 27.26 | 27.26 | -0.34 (-1.23%) | 1,639,195 |
| 5 Dec 2022 | CNY | 27.6 | 27.72 | 27.12 | 27.6 | 27.6 | +0.02 (+0.07%) | 1,113,849 |
| 2 Dec 2022 | CNY | 27.91 | 28.02 | 27.52 | 27.58 | 27.58 | -0.51 (-1.82%) | 1,430,324 |
| 1 Dec 2022 | CNY | 27.76 | 28.27 | 27.38 | 28.09 | 28.09 | +0.32 (+1.15%) | 2,361,504 |
| 30 Nov 2022 | CNY | 27.02 | 27.85 | 26.9 | 27.77 | 27.77 | +0.67 (+2.47%) | 2,251,193 |
| 29 Nov 2022 | CNY | 26.78 | 27.35 | 26.63 | 27.1 | 27.1 | +0.32 (+1.19%) | 1,623,071 |
| 28 Nov 2022 | CNY | 26.6 | 26.85 | 26.2 | 26.78 | 26.78 | +0.07 (+0.26%) | 1,089,082 |
| 25 Nov 2022 | CNY | 27.2 | 27.67 | 26.67 | 26.71 | 26.71 | -0.8 (-2.91%) | 1,462,880 |
| 24 Nov 2022 | CNY | 27.05 | 27.55 | 26.67 | 27.51 | 27.51 | +0.47 (+1.74%) | 2,840,839 |
| 23 Nov 2022 | CNY | 26.79 | 27.39 | 26.51 | 27.04 | 27.04 | +0.04 (+0.15%) | 2,080,671 |
| 22 Nov 2022 | CNY | 27.39 | 27.78 | 26.47 | 27 | 27 | -0.3 (-1.10%) | 2,794,449 |
| 21 Nov 2022 | CNY | 26.9 | 27.49 | 26.68 | 27.3 | 27.3 | +0.3 (+1.11%) | 2,323,254 |
| 18 Nov 2022 | CNY | 26.5 | 27.28 | 26.21 | 27 | 27 | +0.51 (+1.93%) | 4,045,106 |
| 17 Nov 2022 | CNY | 26.4 | 26.58 | 25.58 | 26.49 | 26.49 | +0.09 (+0.34%) | 2,492,187 |
| 16 Nov 2022 | CNY | 27 | 27.28 | 26.2 | 26.4 | 26.4 | -0.18 (-0.68%) | 3,651,880 |
