| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 26.02 | 29.16 | 26.02 | 27.63 | 27.63 | +1.12 (+4.22%) | 6,462,700 |
| 11 Jan 2023 | CNY | 25.18 | 27.37 | 25 | 26.51 | 26.51 | +1.22 (+4.82%) | 4,147,400 |
| 10 Jan 2023 | CNY | 24.75 | 25.45 | 24.52 | 25.29 | 25.29 | +0.41 (+1.65%) | 1,112,190 |
| 9 Jan 2023 | CNY | 25.17 | 25.17 | 24.51 | 24.88 | 24.88 | +0.25 (+1.02%) | 927,020 |
| 6 Jan 2023 | CNY | 24.8 | 25.21 | 24.51 | 24.63 | 24.63 | -0.22 (-0.89%) | 1,163,900 |
| 5 Jan 2023 | CNY | 25.08 | 25.16 | 24.44 | 24.85 | 24.85 | -0.25 (-1.00%) | 1,497,520 |
| 4 Jan 2023 | CNY | 26 | 26 | 24.24 | 25.1 | 25.1 | -0.82 (-3.16%) | 3,860,400 |
| 3 Jan 2023 | CNY | 25 | 27.16 | 25 | 25.92 | 25.92 | +1.23 (+4.98%) | 5,696,710 |
| 30 Dec 2022 | CNY | 25.11 | 25.12 | 24.25 | 24.69 | 24.69 | +0.07 (+0.28%) | 540,900 |
| 29 Dec 2022 | CNY | 24.66 | 25.18 | 23.9 | 24.62 | 24.62 | +0.3 (+1.23%) | 859,500 |
| 28 Dec 2022 | CNY | 24.49 | 24.55 | 23.91 | 24.32 | 24.32 | +0.04 (+0.16%) | 483,620 |
| 27 Dec 2022 | CNY | 24.47 | 24.72 | 23.71 | 24.28 | 24.28 | -0.17 (-0.70%) | 696,250 |
| 26 Dec 2022 | CNY | 24.22 | 25.18 | 24.22 | 24.45 | 24.45 | -0.05 (-0.20%) | 604,310 |
| 23 Dec 2022 | CNY | 24.4 | 24.85 | 24.31 | 24.5 | 24.5 | -0.05 (-0.20%) | 556,900 |
| 22 Dec 2022 | CNY | 25.11 | 25.14 | 24.5 | 24.55 | 24.55 | -0.55 (-2.19%) | 719,700 |
| 21 Dec 2022 | CNY | 25.28 | 25.47 | 24.8 | 25.1 | 25.1 | +0.08 (+0.32%) | 676,200 |
| 20 Dec 2022 | CNY | 25.51 | 25.81 | 24.9 | 25.02 | 25.02 | -0.75 (-2.91%) | 1,053,200 |
| 19 Dec 2022 | CNY | 26.74 | 26.99 | 25.6 | 25.77 | 25.77 | -1.1 (-4.09%) | 1,420,900 |
| 16 Dec 2022 | CNY | 26.15 | 26.96 | 25.81 | 26.87 | 26.87 | +0.7 (+2.67%) | 1,182,200 |
| 15 Dec 2022 | CNY | 26 | 26.39 | 25.81 | 26.17 | 26.17 | +0.11 (+0.42%) | 760,300 |
| 14 Dec 2022 | CNY | 26.6 | 26.95 | 26.01 | 26.06 | 26.06 | -0.74 (-2.76%) | 1,471,400 |
| 13 Dec 2022 | CNY | 27.3 | 27.54 | 26.68 | 26.8 | 26.8 | -0.74 (-2.69%) | 1,285,200 |
| 12 Dec 2022 | CNY | 26.52 | 27.54 | 26.52 | 27.54 | 27.54 | +0.42 (+1.55%) | 1,875,700 |
| 9 Dec 2022 | CNY | 26.97 | 27.8 | 26.51 | 27.12 | 27.12 | +0.31 (+1.16%) | 2,037,300 |
| 8 Dec 2022 | CNY | 26.51 | 27.09 | 26.3 | 26.81 | 26.81 | +0.14 (+0.52%) | 1,275,400 |
| 7 Dec 2022 | CNY | 26.22 | 26.67 | 25.76 | 26.67 | 26.67 | +0.51 (+1.95%) | 1,113,300 |
| 6 Dec 2022 | CNY | 26.55 | 26.72 | 26 | 26.16 | 26.16 | -0.54 (-2.02%) | 1,140,140 |
| 5 Dec 2022 | CNY | 26.86 | 27.02 | 26.5 | 26.7 | 26.7 | -0.16 (-0.60%) | 839,400 |
| 2 Dec 2022 | CNY | 26.89 | 27.33 | 26.71 | 26.86 | 26.86 | -0.17 (-0.63%) | 762,700 |
| 1 Dec 2022 | CNY | 27.19 | 27.25 | 26.49 | 27.03 | 27.03 | -0.05 (-0.18%) | 956,600 |
