| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 21.8 | 21.83 | 21.41 | 21.67 | 21.67 | +0.03 (+0.14%) | 888,253 |
| 29 Dec 2022 | CNY | 22.2 | 22.28 | 21.57 | 21.64 | 21.64 | -0.5 (-2.26%) | 1,181,054 |
| 28 Dec 2022 | CNY | 23.07 | 23.07 | 22 | 22.14 | 22.14 | -0.87 (-3.78%) | 887,734 |
| 27 Dec 2022 | CNY | 22.48 | 23.15 | 22.28 | 23.01 | 23.01 | +0.53 (+2.36%) | 1,032,806 |
| 26 Dec 2022 | CNY | 21.45 | 22.67 | 21.45 | 22.48 | 22.48 | +0.78 (+3.59%) | 1,146,000 |
| 23 Dec 2022 | CNY | 22.01 | 22.33 | 21.34 | 21.7 | 21.7 | -0.44 (-1.99%) | 1,818,903 |
| 22 Dec 2022 | CNY | 22.76 | 22.85 | 22 | 22.14 | 22.14 | -0.36 (-1.60%) | 973,380 |
| 21 Dec 2022 | CNY | 22.57 | 22.9 | 22.38 | 22.5 | 22.5 | +0.08 (+0.36%) | 653,440 |
| 20 Dec 2022 | CNY | 22.8 | 22.96 | 22.32 | 22.42 | 22.42 | -0.53 (-2.31%) | 1,041,780 |
| 19 Dec 2022 | CNY | 23.98 | 23.98 | 22.72 | 22.95 | 22.95 | -0.85 (-3.57%) | 1,615,588 |
| 16 Dec 2022 | CNY | 23.94 | 24.16 | 23.7 | 23.8 | 23.8 | -0.56 (-2.30%) | 1,427,280 |
| 15 Dec 2022 | CNY | 23.8 | 25.23 | 23.7 | 24.36 | 24.36 | +0.56 (+2.35%) | 3,343,129 |
| 14 Dec 2022 | CNY | 23.24 | 24.16 | 23 | 23.8 | 23.8 | +0.69 (+2.99%) | 2,179,468 |
| 13 Dec 2022 | CNY | 23 | 23.46 | 22.5 | 23.11 | 23.11 | +0.21 (+0.92%) | 1,479,670 |
| 12 Dec 2022 | CNY | 22.86 | 23.03 | 22.58 | 22.9 | 22.9 | +0.01 (+0.04%) | 954,983 |
| 9 Dec 2022 | CNY | 23.1 | 23.15 | 22.82 | 22.89 | 22.89 | -0.08 (-0.35%) | 1,267,360 |
| 8 Dec 2022 | CNY | 23.33 | 23.66 | 22.87 | 22.97 | 22.97 | -0.42 (-1.80%) | 1,464,720 |
| 7 Dec 2022 | CNY | 23.23 | 23.56 | 23 | 23.39 | 23.39 | +0.18 (+0.78%) | 1,121,195 |
| 6 Dec 2022 | CNY | 23.25 | 23.68 | 23 | 23.21 | 23.21 | -0.13 (-0.56%) | 1,593,196 |
| 5 Dec 2022 | CNY | 23.18 | 23.49 | 22.81 | 23.34 | 23.34 | +0.31 (+1.35%) | 1,356,495 |
| 2 Dec 2022 | CNY | 23.36 | 23.47 | 22.9 | 23.03 | 23.03 | -0.34 (-1.45%) | 1,315,400 |
| 1 Dec 2022 | CNY | 22.65 | 23.71 | 22.45 | 23.37 | 23.37 | +0.93 (+4.14%) | 1,958,568 |
| 30 Nov 2022 | CNY | 22.48 | 22.5 | 22.15 | 22.44 | 22.44 | +0.03 (+0.13%) | 700,151 |
| 29 Nov 2022 | CNY | 21.86 | 22.55 | 21.85 | 22.41 | 22.41 | +0.66 (+3.03%) | 793,318 |
| 28 Nov 2022 | CNY | 22.2 | 22.2 | 21.54 | 21.75 | 21.75 | -0.47 (-2.12%) | 922,174 |
| 25 Nov 2022 | CNY | 22.5 | 22.62 | 22.05 | 22.22 | 22.22 | -0.2 (-0.89%) | 981,254 |
| 24 Nov 2022 | CNY | 22.39 | 22.67 | 22.21 | 22.42 | 22.42 | +0.1 (+0.45%) | 765,292 |
| 23 Nov 2022 | CNY | 22.78 | 22.96 | 22.12 | 22.32 | 22.32 | -0.6 (-2.62%) | 1,518,234 |
| 22 Nov 2022 | CNY | 23.21 | 23.62 | 22.82 | 22.92 | 22.92 | -0.33 (-1.42%) | 1,442,365 |
| 21 Nov 2022 | CNY | 23.7 | 23.7 | 23.05 | 23.25 | 23.25 | -0.43 (-1.82%) | 1,488,579 |
