| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 31.1 | 31.87 | 30.8 | 31.21 | 31.21 | -0.16 (-0.51%) | 572,000 |
| 5 Jan 2023 | CNY | 30.98 | 32.13 | 30.37 | 31.37 | 31.37 | +0.34 (+1.10%) | 912,884 |
| 4 Jan 2023 | CNY | 32.68 | 32.68 | 30.1 | 31.03 | 31.03 | -0.64 (-2.02%) | 1,009,700 |
| 3 Jan 2023 | CNY | 29.86 | 32.28 | 29.2 | 31.67 | 31.67 | +2 (+6.74%) | 1,880,700 |
| 30 Dec 2022 | CNY | 28.55 | 29.69 | 28.01 | 29.67 | 29.67 | +1.24 (+4.36%) | 1,214,640 |
| 29 Dec 2022 | CNY | 27.89 | 29.1 | 27.77 | 28.43 | 28.43 | +0.66 (+2.38%) | 1,131,100 |
| 28 Dec 2022 | CNY | 28.82 | 28.87 | 27.72 | 27.77 | 27.77 | -1.21 (-4.18%) | 687,700 |
| 27 Dec 2022 | CNY | 28.78 | 29.64 | 28.11 | 28.98 | 28.98 | +0.19 (+0.66%) | 1,060,400 |
| 26 Dec 2022 | CNY | 28.68 | 29.3 | 28.01 | 28.79 | 28.79 | +0.33 (+1.16%) | 1,108,194 |
| 23 Dec 2022 | CNY | 28.31 | 29 | 27.12 | 28.46 | 28.46 | -0.64 (-2.20%) | 1,532,962 |
| 22 Dec 2022 | CNY | 28.23 | 29.18 | 27.65 | 29.1 | 29.1 | +0.9 (+3.19%) | 1,726,477 |
| 21 Dec 2022 | CNY | 28.97 | 29.18 | 28.01 | 28.2 | 28.2 | -0.59 (-2.05%) | 874,621 |
| 20 Dec 2022 | CNY | 28.99 | 29.37 | 28.3 | 28.79 | 28.79 | -0.39 (-1.34%) | 701,419 |
| 19 Dec 2022 | CNY | 28.17 | 29.8 | 28.09 | 29.18 | 29.18 | +0.98 (+3.48%) | 1,051,400 |
| 16 Dec 2022 | CNY | 29.01 | 29.11 | 28.01 | 28.2 | 28.2 | -1.24 (-4.21%) | 616,784 |
| 15 Dec 2022 | CNY | 28.89 | 29.65 | 28.65 | 29.44 | 29.44 | +0.24 (+0.82%) | 741,000 |
| 14 Dec 2022 | CNY | 29.02 | 30.13 | 28.8 | 29.2 | 29.2 | +0.2 (+0.69%) | 1,064,000 |
| 13 Dec 2022 | CNY | 30.5 | 30.51 | 28.71 | 29 | 29 | -1.53 (-5.01%) | 1,647,700 |
| 12 Dec 2022 | CNY | 31.35 | 31.35 | 30.34 | 30.53 | 30.53 | -0.98 (-3.11%) | 1,315,500 |
| 9 Dec 2022 | CNY | 31.93 | 32.17 | 31.22 | 31.51 | 31.51 | -0.62 (-1.93%) | 715,281 |
| 8 Dec 2022 | CNY | 30.51 | 32.32 | 30.46 | 32.13 | 32.13 | +1.08 (+3.48%) | 1,137,400 |
| 7 Dec 2022 | CNY | 30.71 | 31.28 | 30.17 | 31.05 | 31.05 | +0.08 (+0.26%) | 1,176,007 |
| 6 Dec 2022 | CNY | 31.33 | 32.49 | 30.55 | 30.97 | 30.97 | -0.2 (-0.64%) | 1,467,341 |
| 5 Dec 2022 | CNY | 31.49 | 31.99 | 30.5 | 31.17 | 31.17 | -0.13 (-0.42%) | 864,800 |
| 2 Dec 2022 | CNY | 31.8 | 32.2 | 31.17 | 31.3 | 31.3 | -0.49 (-1.54%) | 1,088,700 |
| 1 Dec 2022 | CNY | 30.89 | 33.3 | 30.7 | 31.79 | 31.79 | +0.92 (+2.98%) | 2,784,385 |
| 30 Nov 2022 | CNY | 30.04 | 31.15 | 29.26 | 30.87 | 30.87 | +0.9 (+3.00%) | 1,301,204 |
| 29 Nov 2022 | CNY | 28.65 | 30.5 | 28.37 | 29.97 | 29.97 | +1.13 (+3.92%) | 1,764,304 |
| 28 Nov 2022 | CNY | 28 | 29.01 | 27.53 | 28.84 | 28.84 | +0.75 (+2.67%) | 1,259,096 |
| 25 Nov 2022 | CNY | 29.79 | 29.79 | 28 | 28.09 | 28.09 | -1.23 (-4.20%) | 1,307,700 |
