| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 23.16 | 23.83 | 22.55 | 23.02 | 23.02 | 0.0 (0.0%) | 4,207,801 |
| 4 Jan 2023 | CNY | 22.87 | 23.2 | 22.1 | 23.02 | 23.02 | -0.28 (-1.20%) | 3,744,926 |
| 3 Jan 2023 | CNY | 21.05 | 23.49 | 21.04 | 23.3 | 23.3 | +1.94 (+9.08%) | 4,975,938 |
| 30 Dec 2022 | CNY | 20.74 | 22.27 | 20.74 | 21.36 | 21.36 | +0.62 (+2.99%) | 3,290,625 |
| 29 Dec 2022 | CNY | 20.95 | 21.2 | 20.59 | 20.74 | 20.74 | -0.13 (-0.62%) | 1,235,850 |
| 28 Dec 2022 | CNY | 21.18 | 21.18 | 20.55 | 20.87 | 20.87 | -0.28 (-1.32%) | 1,694,575 |
| 27 Dec 2022 | CNY | 21.43 | 21.75 | 20.88 | 21.15 | 21.15 | -0.18 (-0.84%) | 1,340,950 |
| 26 Dec 2022 | CNY | 21.04 | 21.43 | 20.9 | 21.33 | 21.33 | +0.34 (+1.62%) | 1,497,675 |
| 23 Dec 2022 | CNY | 21.08 | 21.16 | 20.61 | 20.99 | 20.99 | 0.0 (0.0%) | 1,985,699 |
| 22 Dec 2022 | CNY | 22.27 | 22.39 | 20.88 | 20.99 | 20.99 | -1.1 (-4.98%) | 3,413,150 |
| 21 Dec 2022 | CNY | 23.08 | 23.41 | 21.94 | 22.09 | 22.09 | -0.84 (-3.66%) | 2,411,867 |
| 20 Dec 2022 | CNY | 23.13 | 23.19 | 22.6 | 22.93 | 22.93 | -0.2 (-0.86%) | 1,634,075 |
| 19 Dec 2022 | CNY | 24.07 | 24.25 | 23.03 | 23.13 | 23.13 | -0.94 (-3.91%) | 1,798,899 |
| 16 Dec 2022 | CNY | 24.82 | 25.01 | 23.78 | 24.07 | 24.07 | -0.68 (-2.75%) | 2,499,875 |
| 15 Dec 2022 | CNY | 24.5 | 24.94 | 24.4 | 24.75 | 24.75 | +0.01 (+0.04%) | 1,260,250 |
| 14 Dec 2022 | CNY | 25.09 | 25.16 | 24.55 | 24.74 | 24.74 | -0.41 (-1.63%) | 1,366,725 |
| 13 Dec 2022 | CNY | 25.38 | 25.61 | 24.94 | 25.15 | 25.15 | -0.2 (-0.79%) | 1,802,425 |
| 12 Dec 2022 | CNY | 26.8 | 27.04 | 25.09 | 25.35 | 25.35 | -1.94 (-7.11%) | 3,836,923 |
| 9 Dec 2022 | CNY | 27.12 | 28.77 | 26.68 | 27.29 | 27.29 | -0.27 (-0.98%) | 3,174,950 |
| 8 Dec 2022 | CNY | 26.65 | 27.71 | 26.55 | 27.56 | 27.56 | +0.91 (+3.41%) | 1,662,801 |
| 7 Dec 2022 | CNY | 26.77 | 27.2 | 26.44 | 26.65 | 26.65 | -0.16 (-0.60%) | 2,021,576 |
| 6 Dec 2022 | CNY | 27 | 27.9 | 26.39 | 26.81 | 26.81 | -0.5 (-1.83%) | 2,756,149 |
| 5 Dec 2022 | CNY | 28.85 | 28.86 | 25.95 | 27.31 | 27.31 | -1.52 (-5.27%) | 3,610,924 |
| 2 Dec 2022 | CNY | 28.73 | 28.97 | 28.05 | 28.83 | 28.83 | +0.02 (+0.07%) | 2,762,000 |
| 1 Dec 2022 | CNY | 29 | 29.3 | 28.37 | 28.81 | 28.81 | -0.59 (-2.01%) | 3,593,076 |
| 30 Nov 2022 | CNY | 28.16 | 29.83 | 28 | 29.4 | 29.4 | +0.81 (+2.83%) | 5,085,869 |
| 29 Nov 2022 | CNY | 29.15 | 29.18 | 27.78 | 28.59 | 28.59 | -0.3 (-1.04%) | 5,105,650 |
| 28 Nov 2022 | CNY | 27.39 | 29.25 | 26.81 | 28.89 | 28.89 | +0.86 (+3.07%) | 5,308,200 |
| 25 Nov 2022 | CNY | 27.54 | 28.29 | 27.11 | 28.03 | 28.03 | +0.25 (+0.90%) | 3,205,474 |
| 24 Nov 2022 | CNY | 27.41 | 29.15 | 27.11 | 27.78 | 27.78 | +0.27 (+0.98%) | 4,986,688 |
