| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 25.2 | 25.2 | 24.66 | 25.12 | 25.12 | -0.21 (-0.83%) | 1,862,061 |
| 4 Jan 2023 | CNY | 24.99 | 25.46 | 24.64 | 25.33 | 25.33 | +0.34 (+1.36%) | 2,993,959 |
| 3 Jan 2023 | CNY | 25 | 25.19 | 24.5 | 24.99 | 24.99 | -0.14 (-0.56%) | 2,301,461 |
| 30 Dec 2022 | CNY | 24.51 | 25.32 | 24.25 | 25.13 | 25.13 | +0.28 (+1.13%) | 2,981,641 |
| 29 Dec 2022 | CNY | 24.64 | 24.9 | 24.01 | 24.85 | 24.85 | -0.02 (-0.08%) | 2,996,867 |
| 28 Dec 2022 | CNY | 25.53 | 25.55 | 24.85 | 24.87 | 24.87 | -1.7 (-6.40%) | 4,333,330 |
| 27 Dec 2022 | CNY | 25.2 | 27 | 24.88 | 26.57 | 26.57 | +0.5 (+1.92%) | 8,266,485 |
| 26 Dec 2022 | CNY | 23.7 | 26.07 | 23.7 | 26.07 | 26.07 | +2.37 (+10%) | 7,148,006 |
| 23 Dec 2022 | CNY | 24.99 | 25.3 | 22.52 | 23.7 | 23.7 | -0.18 (-0.75%) | 2,320,889 |
| 22 Dec 2022 | CNY | 23.8 | 23.98 | 23.45 | 23.88 | 23.88 | -0.11 (-0.46%) | 967,763 |
| 21 Dec 2022 | CNY | 23.62 | 24.13 | 23.35 | 23.99 | 23.99 | +0.35 (+1.48%) | 1,095,049 |
| 20 Dec 2022 | CNY | 23.3 | 23.86 | 22.88 | 23.64 | 23.64 | +0.48 (+2.07%) | 1,053,500 |
| 19 Dec 2022 | CNY | 23.88 | 23.92 | 23.07 | 23.16 | 23.16 | -0.57 (-2.40%) | 970,900 |
| 16 Dec 2022 | CNY | 24.11 | 24.11 | 23.42 | 23.73 | 23.73 | -0.39 (-1.62%) | 1,180,100 |
| 15 Dec 2022 | CNY | 23.33 | 24.3 | 23.13 | 24.12 | 24.12 | +0.47 (+1.99%) | 2,038,608 |
| 14 Dec 2022 | CNY | 24.56 | 24.68 | 23.27 | 23.65 | 23.65 | -0.09 (-0.38%) | 2,528,849 |
| 13 Dec 2022 | CNY | 23.4 | 23.75 | 23 | 23.74 | 23.74 | +0.54 (+2.33%) | 1,215,300 |
| 12 Dec 2022 | CNY | 23.01 | 23.35 | 22.79 | 23.2 | 23.2 | +0.24 (+1.05%) | 781,200 |
| 9 Dec 2022 | CNY | 23.1 | 23.4 | 22.8 | 22.96 | 22.96 | -0.21 (-0.91%) | 585,700 |
| 8 Dec 2022 | CNY | 22.5 | 23.4 | 22.41 | 23.17 | 23.17 | +0.25 (+1.09%) | 844,140 |
| 7 Dec 2022 | CNY | 23.23 | 23.49 | 22.8 | 22.92 | 22.92 | -0.31 (-1.33%) | 767,200 |
| 6 Dec 2022 | CNY | 22.99 | 23.56 | 22.9 | 23.23 | 23.23 | +0.25 (+1.09%) | 830,949 |
| 5 Dec 2022 | CNY | 23.1 | 23.18 | 22.6 | 22.98 | 22.98 | +0.22 (+0.97%) | 582,700 |
| 2 Dec 2022 | CNY | 22.82 | 23.04 | 22.54 | 22.76 | 22.76 | +0.06 (+0.26%) | 506,649 |
| 1 Dec 2022 | CNY | 22.54 | 22.8 | 22.33 | 22.7 | 22.7 | +0.34 (+1.52%) | 684,200 |
| 30 Nov 2022 | CNY | 22.55 | 22.67 | 22.25 | 22.36 | 22.36 | -0.19 (-0.84%) | 512,351 |
| 29 Nov 2022 | CNY | 21.8 | 22.67 | 21.2 | 22.55 | 22.55 | +0.6 (+2.73%) | 714,200 |
| 28 Nov 2022 | CNY | 21.99 | 22.43 | 21.8 | 21.95 | 21.95 | -0.16 (-0.72%) | 492,000 |
| 25 Nov 2022 | CNY | 22.7 | 22.73 | 22.1 | 22.11 | 22.11 | -0.69 (-3.03%) | 591,500 |
| 24 Nov 2022 | CNY | 22.68 | 22.88 | 22.36 | 22.8 | 22.8 | +0.34 (+1.51%) | 823,600 |
