| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 30.77 | 31 | 30.38 | 30.64 | 30.64 | -0.13 (-0.42%) | 1,580,432 |
| 3 Jan 2023 | CNY | 30.49 | 31 | 30 | 30.77 | 30.77 | +0.43 (+1.42%) | 2,365,194 |
| 30 Dec 2022 | CNY | 28.41 | 30.41 | 28.33 | 30.34 | 30.34 | +1.93 (+6.79%) | 4,428,523 |
| 29 Dec 2022 | CNY | 27.98 | 28.94 | 27.8 | 28.41 | 28.41 | +0.38 (+1.36%) | 1,496,584 |
| 28 Dec 2022 | CNY | 28.45 | 28.88 | 28 | 28.03 | 28.03 | -0.62 (-2.16%) | 928,148 |
| 27 Dec 2022 | CNY | 28.19 | 28.75 | 28.03 | 28.65 | 28.65 | +0.48 (+1.70%) | 1,126,000 |
| 26 Dec 2022 | CNY | 27.77 | 28.75 | 27.68 | 28.17 | 28.17 | +0.14 (+0.50%) | 1,602,428 |
| 23 Dec 2022 | CNY | 27.97 | 28.4 | 27.67 | 28.03 | 28.03 | 0.0 (0.0%) | 962,624 |
| 22 Dec 2022 | CNY | 28.79 | 29.02 | 27.9 | 28.03 | 28.03 | -0.68 (-2.37%) | 976,116 |
| 21 Dec 2022 | CNY | 28.82 | 29.35 | 28.52 | 28.71 | 28.71 | -0.1 (-0.35%) | 801,292 |
| 20 Dec 2022 | CNY | 29.19 | 29.19 | 28.09 | 28.81 | 28.81 | -0.38 (-1.30%) | 2,230,784 |
| 19 Dec 2022 | CNY | 30.33 | 30.37 | 28.83 | 29.19 | 29.19 | -1.05 (-3.47%) | 2,076,583 |
| 16 Dec 2022 | CNY | 30.6 | 30.83 | 30.05 | 30.24 | 30.24 | -0.59 (-1.91%) | 2,222,680 |
| 15 Dec 2022 | CNY | 30.67 | 31.6 | 30.5 | 30.83 | 30.83 | +0.33 (+1.08%) | 1,971,911 |
| 14 Dec 2022 | CNY | 30.77 | 30.89 | 30.16 | 30.5 | 30.5 | -0.2 (-0.65%) | 1,424,331 |
| 13 Dec 2022 | CNY | 30.86 | 31.3 | 30.65 | 30.7 | 30.7 | -0.32 (-1.03%) | 1,801,168 |
| 12 Dec 2022 | CNY | 30.8 | 31.47 | 30.44 | 31.02 | 31.02 | +0.09 (+0.29%) | 2,473,112 |
| 9 Dec 2022 | CNY | 30.97 | 31.4 | 30.16 | 30.93 | 30.93 | +0.05 (+0.16%) | 3,507,364 |
| 8 Dec 2022 | CNY | 29.11 | 31.23 | 28.86 | 30.88 | 30.88 | +1.7 (+5.83%) | 4,967,967 |
| 7 Dec 2022 | CNY | 28.99 | 29.35 | 28.82 | 29.18 | 29.18 | +0.13 (+0.45%) | 1,026,824 |
| 6 Dec 2022 | CNY | 29 | 29.65 | 28.99 | 29.05 | 29.05 | 0.0 (0.0%) | 1,252,050 |
| 5 Dec 2022 | CNY | 29.71 | 29.75 | 29.05 | 29.05 | 29.05 | -0.25 (-0.85%) | 1,390,712 |
| 2 Dec 2022 | CNY | 29.7 | 29.75 | 29.27 | 29.3 | 29.3 | -0.2 (-0.68%) | 980,578 |
| 1 Dec 2022 | CNY | 29.35 | 29.98 | 29.25 | 29.5 | 29.5 | +0.19 (+0.65%) | 1,402,620 |
| 30 Nov 2022 | CNY | 29.96 | 30.21 | 29.21 | 29.31 | 29.31 | -0.75 (-2.50%) | 1,518,270 |
| 29 Nov 2022 | CNY | 29.51 | 30.25 | 29.51 | 30.06 | 30.06 | +0.46 (+1.55%) | 1,480,110 |
| 28 Nov 2022 | CNY | 29.8 | 30 | 29.23 | 29.6 | 29.6 | -0.55 (-1.82%) | 1,517,675 |
| 25 Nov 2022 | CNY | 30.16 | 30.4 | 29.55 | 30.15 | 30.15 | -0.09 (-0.30%) | 1,412,917 |
| 24 Nov 2022 | CNY | 29.43 | 30.45 | 29.42 | 30.24 | 30.24 | +0.57 (+1.92%) | 2,187,941 |
| 23 Nov 2022 | CNY | 29.61 | 30.4 | 28.73 | 29.67 | 29.67 | -0.29 (-0.97%) | 1,488,368 |
