| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 21.28 | 22.58 | 21.28 | 22.26 | 22.26 | +0.96 (+4.51%) | 3,518,430 |
| 11 Jan 2023 | CNY | 21.59 | 21.85 | 21.26 | 21.3 | 21.3 | -0.19 (-0.88%) | 1,388,180 |
| 10 Jan 2023 | CNY | 21.82 | 21.82 | 21.38 | 21.49 | 21.49 | -0.29 (-1.33%) | 1,100,120 |
| 9 Jan 2023 | CNY | 21.43 | 21.96 | 21.3 | 21.78 | 21.78 | +0.37 (+1.73%) | 1,335,680 |
| 6 Jan 2023 | CNY | 21.39 | 21.83 | 21.32 | 21.41 | 21.41 | +0.14 (+0.66%) | 1,210,280 |
| 5 Jan 2023 | CNY | 21.25 | 21.31 | 21 | 21.27 | 21.27 | +0.09 (+0.42%) | 878,840 |
| 4 Jan 2023 | CNY | 20.8 | 21.26 | 20.7 | 21.18 | 21.18 | +0.39 (+1.88%) | 1,176,320 |
| 3 Jan 2023 | CNY | 20.39 | 20.83 | 20.26 | 20.79 | 20.79 | +0.49 (+2.41%) | 1,112,160 |
| 30 Dec 2022 | CNY | 20.25 | 20.38 | 20.2 | 20.3 | 20.3 | +0.09 (+0.45%) | 493,820 |
| 29 Dec 2022 | CNY | 20.42 | 20.48 | 20.21 | 20.21 | 20.21 | -0.21 (-1.03%) | 718,910 |
| 28 Dec 2022 | CNY | 20.83 | 20.83 | 20.42 | 20.42 | 20.42 | -0.47 (-2.25%) | 786,540 |
| 27 Dec 2022 | CNY | 20.93 | 21.03 | 20.7 | 20.89 | 20.89 | +0.01 (+0.05%) | 735,490 |
| 26 Dec 2022 | CNY | 20.55 | 20.88 | 20.44 | 20.88 | 20.88 | +0.44 (+2.15%) | 855,200 |
| 23 Dec 2022 | CNY | 20.39 | 20.78 | 20.25 | 20.44 | 20.44 | +0.03 (+0.15%) | 935,950 |
| 22 Dec 2022 | CNY | 21.17 | 21.17 | 20.39 | 20.41 | 20.41 | -0.45 (-2.16%) | 879,560 |
| 21 Dec 2022 | CNY | 21.1 | 21.26 | 20.79 | 20.86 | 20.86 | -0.26 (-1.23%) | 793,880 |
| 20 Dec 2022 | CNY | 21.16 | 21.24 | 20.78 | 21.12 | 21.12 | -0.04 (-0.19%) | 853,360 |
| 19 Dec 2022 | CNY | 21.64 | 21.92 | 21.16 | 21.16 | 21.16 | -0.59 (-2.71%) | 1,092,100 |
| 16 Dec 2022 | CNY | 22.41 | 22.41 | 21.75 | 21.75 | 21.75 | -0.66 (-2.95%) | 1,543,500 |
| 15 Dec 2022 | CNY | 22.58 | 22.66 | 22.2 | 22.41 | 22.41 | -0.17 (-0.75%) | 966,800 |
| 14 Dec 2022 | CNY | 22.49 | 22.8 | 22.05 | 22.58 | 22.58 | +0.13 (+0.58%) | 1,437,780 |
| 13 Dec 2022 | CNY | 22.91 | 22.92 | 22.4 | 22.45 | 22.45 | -0.54 (-2.35%) | 1,586,120 |
| 12 Dec 2022 | CNY | 22.95 | 23.6 | 22.45 | 22.99 | 22.99 | +0.04 (+0.17%) | 2,551,420 |
| 9 Dec 2022 | CNY | 22.84 | 23.33 | 22.79 | 22.95 | 22.95 | +0.15 (+0.66%) | 3,107,460 |
| 8 Dec 2022 | CNY | 22.75 | 22.93 | 22.38 | 22.8 | 22.8 | +0.03 (+0.13%) | 1,900,150 |
| 7 Dec 2022 | CNY | 22.2 | 23.08 | 22.05 | 22.77 | 22.77 | +0.57 (+2.57%) | 4,037,690 |
| 6 Dec 2022 | CNY | 22.1 | 22.3 | 21.88 | 22.2 | 22.2 | +0.06 (+0.27%) | 1,301,670 |
| 5 Dec 2022 | CNY | 22.15 | 22.35 | 22.01 | 22.14 | 22.14 | +0.13 (+0.59%) | 1,498,690 |
| 2 Dec 2022 | CNY | 21.95 | 22.25 | 21.94 | 22.01 | 22.01 | +0.04 (+0.18%) | 1,285,260 |
| 1 Dec 2022 | CNY | 22 | 22.15 | 21.88 | 21.97 | 21.97 | +0.24 (+1.10%) | 1,127,730 |
