| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 20.95 | 21.65 | 20.9 | 21.56 | 21.56 | +0.61 (+2.91%) | 6,793,847 |
| 4 Jan 2023 | CNY | 21 | 21.07 | 20.83 | 20.95 | 20.95 | -0.08 (-0.38%) | 2,721,579 |
| 3 Jan 2023 | CNY | 20.65 | 21.09 | 20.52 | 21.03 | 21.03 | +0.38 (+1.84%) | 4,198,202 |
| 30 Dec 2022 | CNY | 20.7 | 20.82 | 20.55 | 20.65 | 20.65 | +0.05 (+0.24%) | 2,553,180 |
| 29 Dec 2022 | CNY | 20.8 | 20.94 | 20.57 | 20.6 | 20.6 | -0.27 (-1.29%) | 3,501,328 |
| 28 Dec 2022 | CNY | 21.13 | 21.13 | 20.81 | 20.87 | 20.87 | -0.27 (-1.28%) | 3,044,400 |
| 27 Dec 2022 | CNY | 21.17 | 21.28 | 20.94 | 21.14 | 21.14 | +0.05 (+0.24%) | 4,032,726 |
| 26 Dec 2022 | CNY | 20.88 | 21.19 | 20.81 | 21.09 | 21.09 | +0.21 (+1.01%) | 2,632,009 |
| 23 Dec 2022 | CNY | 20.51 | 21.06 | 20.48 | 20.88 | 20.88 | -0.02 (-0.10%) | 3,359,419 |
| 22 Dec 2022 | CNY | 21.23 | 21.5 | 20.8 | 20.9 | 20.9 | +0.04 (+0.19%) | 4,982,742 |
| 21 Dec 2022 | CNY | 21.01 | 21.13 | 20.69 | 20.86 | 20.86 | -0.15 (-0.71%) | 3,012,506 |
| 20 Dec 2022 | CNY | 20.88 | 21.17 | 20.79 | 21.01 | 21.01 | +0.13 (+0.62%) | 3,562,345 |
| 19 Dec 2022 | CNY | 21.93 | 22.04 | 20.83 | 20.88 | 20.88 | -1.23 (-5.56%) | 8,335,560 |
| 16 Dec 2022 | CNY | 22.46 | 22.56 | 22 | 22.11 | 22.11 | -0.49 (-2.17%) | 6,229,678 |
| 15 Dec 2022 | CNY | 22.7 | 22.78 | 22.53 | 22.6 | 22.6 | -0.23 (-1.01%) | 3,824,975 |
| 14 Dec 2022 | CNY | 22.53 | 22.85 | 22.45 | 22.83 | 22.83 | +0.3 (+1.33%) | 5,214,391 |
| 13 Dec 2022 | CNY | 22.64 | 22.85 | 22.44 | 22.53 | 22.53 | -0.14 (-0.62%) | 5,040,508 |
| 12 Dec 2022 | CNY | 23.01 | 23.2 | 22.66 | 22.67 | 22.67 | -0.46 (-1.99%) | 6,577,666 |
| 9 Dec 2022 | CNY | 22.89 | 23.13 | 22.74 | 23.13 | 23.13 | +0.16 (+0.70%) | 6,239,953 |
| 8 Dec 2022 | CNY | 23.02 | 23.3 | 22.77 | 22.97 | 22.97 | +0.05 (+0.22%) | 6,858,473 |
| 7 Dec 2022 | CNY | 23.2 | 23.36 | 22.86 | 22.92 | 22.92 | -0.32 (-1.38%) | 8,033,849 |
| 6 Dec 2022 | CNY | 23.62 | 23.62 | 23.18 | 23.24 | 23.24 | -0.52 (-2.19%) | 8,957,725 |
| 5 Dec 2022 | CNY | 23.6 | 23.83 | 23.52 | 23.76 | 23.76 | +0.01 (+0.04%) | 8,218,531 |
| 2 Dec 2022 | CNY | 24.4 | 24.4 | 23.71 | 23.75 | 23.75 | -0.69 (-2.82%) | 10,476,174 |
| 1 Dec 2022 | CNY | 24.11 | 24.62 | 23.8 | 24.44 | 24.44 | +0.23 (+0.95%) | 13,511,904 |
| 30 Nov 2022 | CNY | 23.68 | 24.9 | 23.62 | 24.21 | 24.21 | +0.63 (+2.67%) | 18,392,829 |
| 29 Nov 2022 | CNY | 23.3 | 23.58 | 23.24 | 23.58 | 23.58 | +0.14 (+0.60%) | 9,230,590 |
| 28 Nov 2022 | CNY | 22.98 | 23.5 | 22.12 | 23.44 | 23.44 | +0.27 (+1.17%) | 9,361,611 |
| 25 Nov 2022 | CNY | 22.82 | 23.31 | 22.71 | 23.17 | 23.17 | +0.26 (+1.13%) | 7,798,775 |
| 24 Nov 2022 | CNY | 22.85 | 23.19 | 22.74 | 22.91 | 22.91 | -0.03 (-0.13%) | 6,795,977 |
