| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 26.9 | 27.86 | 26.48 | 27.69 | 27.69 | +0.74 (+2.75%) | 1,242,375 |
| 23 Dec 2022 | CNY | 27.5 | 27.65 | 26.71 | 26.95 | 26.95 | -0.54 (-1.96%) | 1,334,100 |
| 22 Dec 2022 | CNY | 28.25 | 28.5 | 27.27 | 27.49 | 27.49 | -0.76 (-2.69%) | 1,518,550 |
| 21 Dec 2022 | CNY | 28.3 | 28.97 | 27.95 | 28.25 | 28.25 | -0.04 (-0.14%) | 1,225,008 |
| 20 Dec 2022 | CNY | 28.57 | 28.83 | 28.2 | 28.29 | 28.29 | -0.28 (-0.98%) | 1,397,287 |
| 19 Dec 2022 | CNY | 29.51 | 29.59 | 28.41 | 28.57 | 28.57 | -0.86 (-2.92%) | 1,124,395 |
| 16 Dec 2022 | CNY | 29.22 | 29.8 | 28.18 | 29.43 | 29.43 | -0.04 (-0.14%) | 1,276,655 |
| 15 Dec 2022 | CNY | 28.58 | 29.5 | 28.58 | 29.47 | 29.47 | +0.65 (+2.26%) | 1,562,530 |
| 14 Dec 2022 | CNY | 29.3 | 29.46 | 28.69 | 28.82 | 28.82 | -0.53 (-1.81%) | 1,494,360 |
| 13 Dec 2022 | CNY | 29.5 | 29.96 | 29.22 | 29.35 | 29.35 | -0.15 (-0.51%) | 1,456,714 |
| 12 Dec 2022 | CNY | 30.2 | 30.4 | 29.5 | 29.5 | 29.5 | -0.9 (-2.96%) | 2,186,452 |
| 9 Dec 2022 | CNY | 30.46 | 30.7 | 30.1 | 30.4 | 30.4 | +0.15 (+0.50%) | 2,293,014 |
| 8 Dec 2022 | CNY | 30.66 | 30.81 | 29.91 | 30.25 | 30.25 | -0.56 (-1.82%) | 2,839,082 |
| 7 Dec 2022 | CNY | 30.94 | 31.31 | 30.61 | 30.81 | 30.81 | -0.13 (-0.42%) | 2,010,864 |
| 6 Dec 2022 | CNY | 30.58 | 31.49 | 30.58 | 30.94 | 30.94 | +0.11 (+0.36%) | 2,316,034 |
| 5 Dec 2022 | CNY | 30.83 | 31.28 | 30.55 | 30.83 | 30.83 | 0.0 (0.0%) | 2,199,941 |
| 2 Dec 2022 | CNY | 30.66 | 31.47 | 30.62 | 30.83 | 30.83 | -0.07 (-0.23%) | 1,905,153 |
| 1 Dec 2022 | CNY | 30.8 | 31.64 | 30.77 | 30.9 | 30.9 | +0.16 (+0.52%) | 2,813,359 |
| 30 Nov 2022 | CNY | 31.45 | 31.45 | 30.52 | 30.74 | 30.74 | -0.76 (-2.41%) | 3,628,317 |
| 29 Nov 2022 | CNY | 29.99 | 31.64 | 29.8 | 31.5 | 31.5 | +1.48 (+4.93%) | 6,059,860 |
| 28 Nov 2022 | CNY | 29.1 | 30.2 | 28.62 | 30.02 | 30.02 | +0.62 (+2.11%) | 3,968,311 |
| 25 Nov 2022 | CNY | 28.51 | 29.92 | 28.51 | 29.4 | 29.4 | +0.44 (+1.52%) | 3,525,686 |
| 24 Nov 2022 | CNY | 28.68 | 29.83 | 28.49 | 28.96 | 28.96 | +0.23 (+0.80%) | 2,756,469 |
| 23 Nov 2022 | CNY | 28.72 | 28.9 | 28.15 | 28.73 | 28.73 | -0.22 (-0.76%) | 1,864,177 |
| 22 Nov 2022 | CNY | 30.19 | 30.19 | 28.65 | 28.95 | 28.95 | -1.06 (-3.53%) | 2,990,246 |
| 21 Nov 2022 | CNY | 28.21 | 30.61 | 27.76 | 30.01 | 30.01 | +1.77 (+6.27%) | 5,684,140 |
| 18 Nov 2022 | CNY | 28.81 | 28.95 | 28.13 | 28.24 | 28.24 | -0.57 (-1.98%) | 2,305,573 |
| 17 Nov 2022 | CNY | 29.08 | 29.08 | 28.34 | 28.81 | 28.81 | -0.39 (-1.34%) | 2,182,603 |
| 16 Nov 2022 | CNY | 29.55 | 29.74 | 29.08 | 29.2 | 29.2 | -0.34 (-1.15%) | 2,786,087 |
| 15 Nov 2022 | CNY | 30.05 | 30.07 | 29.13 | 29.54 | 29.54 | -0.71 (-2.35%) | 4,069,191 |
