| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 24.95 | 26.16 | 24.8 | 26.03 | 26.03 | +0.99 (+3.95%) | 1,367,064 |
| 23 Dec 2022 | CNY | 25.4 | 25.85 | 24.93 | 25.04 | 25.04 | -0.46 (-1.80%) | 1,605,400 |
| 22 Dec 2022 | CNY | 26.69 | 26.72 | 25.22 | 25.5 | 25.5 | -1.19 (-4.46%) | 2,776,922 |
| 21 Dec 2022 | CNY | 26.68 | 27.38 | 26.34 | 26.69 | 26.69 | +0.11 (+0.41%) | 2,518,730 |
| 20 Dec 2022 | CNY | 25.28 | 26.85 | 24.76 | 26.58 | 26.58 | +1.32 (+5.23%) | 3,755,714 |
| 19 Dec 2022 | CNY | 25.2 | 25.65 | 24.97 | 25.26 | 25.26 | -0.09 (-0.36%) | 1,087,464 |
| 16 Dec 2022 | CNY | 25.6 | 25.67 | 25.1 | 25.35 | 25.35 | -0.29 (-1.13%) | 1,600,981 |
| 15 Dec 2022 | CNY | 24.81 | 25.78 | 24.61 | 25.64 | 25.64 | +0.72 (+2.89%) | 1,872,187 |
| 14 Dec 2022 | CNY | 25.05 | 25.25 | 24.78 | 24.92 | 24.92 | -0.21 (-0.84%) | 1,499,547 |
| 13 Dec 2022 | CNY | 26.3 | 26.3 | 25.08 | 25.13 | 25.13 | -1.19 (-4.52%) | 2,118,106 |
| 12 Dec 2022 | CNY | 26.25 | 26.44 | 25.98 | 26.32 | 26.32 | -0.15 (-0.57%) | 916,000 |
| 9 Dec 2022 | CNY | 26.7 | 26.9 | 26.18 | 26.47 | 26.47 | -0.04 (-0.15%) | 2,029,550 |
| 8 Dec 2022 | CNY | 25.97 | 26.76 | 25.59 | 26.51 | 26.51 | +0.48 (+1.84%) | 2,091,336 |
| 7 Dec 2022 | CNY | 26.8 | 27.68 | 25.95 | 26.03 | 26.03 | -0.94 (-3.49%) | 4,006,162 |
| 6 Dec 2022 | CNY | 26.31 | 27.22 | 25.76 | 26.97 | 26.97 | +0.57 (+2.16%) | 2,983,227 |
| 5 Dec 2022 | CNY | 27.24 | 27.24 | 25.88 | 26.4 | 26.4 | -0.6 (-2.22%) | 3,137,467 |
| 2 Dec 2022 | CNY | 26.92 | 27.7 | 26.62 | 27 | 27 | +0.09 (+0.33%) | 2,257,887 |
| 1 Dec 2022 | CNY | 27.45 | 27.47 | 26.6 | 26.91 | 26.91 | -0.14 (-0.52%) | 3,786,929 |
| 30 Nov 2022 | CNY | 27.46 | 27.88 | 26.52 | 27.05 | 27.05 | -0.66 (-2.38%) | 3,223,521 |
| 29 Nov 2022 | CNY | 28.32 | 28.32 | 27.27 | 27.71 | 27.71 | -0.49 (-1.74%) | 2,916,605 |
| 28 Nov 2022 | CNY | 26.51 | 28.37 | 26.5 | 28.2 | 28.2 | +0.81 (+2.96%) | 3,702,800 |
| 25 Nov 2022 | CNY | 27.99 | 28.3 | 26.95 | 27.39 | 27.39 | -0.3 (-1.08%) | 2,778,826 |
| 24 Nov 2022 | CNY | 27.68 | 28.5 | 27.22 | 27.69 | 27.69 | -0.06 (-0.22%) | 2,857,800 |
| 23 Nov 2022 | CNY | 26.85 | 27.89 | 26.05 | 27.75 | 27.75 | +0.59 (+2.17%) | 3,316,509 |
| 22 Nov 2022 | CNY | 27.18 | 27.5 | 26.53 | 27.16 | 27.16 | +0.19 (+0.70%) | 3,841,600 |
| 21 Nov 2022 | CNY | 25.91 | 27.68 | 25.38 | 26.97 | 26.97 | +1.05 (+4.05%) | 5,240,933 |
| 18 Nov 2022 | CNY | 25.63 | 26.48 | 25.3 | 25.92 | 25.92 | +0.29 (+1.13%) | 2,351,127 |
| 17 Nov 2022 | CNY | 26.11 | 26.15 | 25.32 | 25.63 | 25.63 | -0.58 (-2.21%) | 2,525,643 |
| 16 Nov 2022 | CNY | 26.65 | 26.65 | 25.92 | 26.21 | 26.21 | -0.44 (-1.65%) | 2,534,944 |
| 15 Nov 2022 | CNY | 26.07 | 26.87 | 25.8 | 26.65 | 26.65 | +0.59 (+2.26%) | 3,428,933 |
