| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 26.49 | 27.38 | 26.18 | 27.3 | 27.3 | +1.05 (+4%) | 865,495 |
| 23 Dec 2022 | CNY | 26.37 | 26.82 | 26.06 | 26.25 | 26.25 | -0.26 (-0.98%) | 512,877 |
| 22 Dec 2022 | CNY | 26.78 | 27.08 | 26.38 | 26.51 | 26.51 | -0.11 (-0.41%) | 686,486 |
| 21 Dec 2022 | CNY | 27.01 | 27.18 | 26.58 | 26.62 | 26.62 | -0.47 (-1.73%) | 579,851 |
| 20 Dec 2022 | CNY | 27.31 | 27.58 | 26.94 | 27.09 | 27.09 | +0.07 (+0.26%) | 466,505 |
| 19 Dec 2022 | CNY | 27.83 | 28.08 | 27 | 27.02 | 27.02 | -0.93 (-3.33%) | 748,354 |
| 16 Dec 2022 | CNY | 28.89 | 28.89 | 27.81 | 27.95 | 27.95 | -0.64 (-2.24%) | 851,387 |
| 15 Dec 2022 | CNY | 28.06 | 28.93 | 27.8 | 28.59 | 28.59 | +0.53 (+1.89%) | 1,014,886 |
| 14 Dec 2022 | CNY | 28.47 | 29.1 | 28 | 28.06 | 28.06 | -0.14 (-0.50%) | 1,315,416 |
| 13 Dec 2022 | CNY | 28.78 | 28.9 | 28.2 | 28.2 | 28.2 | -0.71 (-2.46%) | 773,471 |
| 12 Dec 2022 | CNY | 28.64 | 29.18 | 28.23 | 28.91 | 28.91 | +0.27 (+0.94%) | 675,704 |
| 9 Dec 2022 | CNY | 28.69 | 28.85 | 28.41 | 28.64 | 28.64 | -0.01 (-0.03%) | 742,270 |
| 8 Dec 2022 | CNY | 29.04 | 29.16 | 28.52 | 28.65 | 28.65 | -0.39 (-1.34%) | 1,153,913 |
| 7 Dec 2022 | CNY | 28.93 | 29.4 | 28.7 | 29.04 | 29.04 | -0.19 (-0.65%) | 1,114,228 |
| 6 Dec 2022 | CNY | 29.22 | 29.49 | 28.8 | 29.23 | 29.23 | +0.03 (+0.10%) | 1,303,160 |
| 5 Dec 2022 | CNY | 29.33 | 29.7 | 28.91 | 29.2 | 29.2 | +0.02 (+0.07%) | 1,180,474 |
| 2 Dec 2022 | CNY | 29.15 | 30.26 | 29.1 | 29.18 | 29.18 | -0.07 (-0.24%) | 1,019,280 |
| 1 Dec 2022 | CNY | 29.32 | 30.01 | 29.01 | 29.25 | 29.25 | +0.37 (+1.28%) | 1,686,196 |
| 30 Nov 2022 | CNY | 29.43 | 29.48 | 28.73 | 28.88 | 28.88 | +0.02 (+0.07%) | 954,650 |
| 29 Nov 2022 | CNY | 28.29 | 28.93 | 28.17 | 28.86 | 28.86 | +0.53 (+1.87%) | 1,236,324 |
| 28 Nov 2022 | CNY | 28.88 | 29.26 | 28.13 | 28.33 | 28.33 | -0.93 (-3.18%) | 1,069,055 |
| 25 Nov 2022 | CNY | 30.55 | 30.56 | 29.13 | 29.26 | 29.26 | -0.62 (-2.07%) | 1,360,070 |
| 24 Nov 2022 | CNY | 30.37 | 30.66 | 29.63 | 29.88 | 29.88 | -0.3 (-0.99%) | 1,190,598 |
| 23 Nov 2022 | CNY | 30.65 | 30.65 | 29.54 | 30.18 | 30.18 | -0.51 (-1.66%) | 1,289,676 |
| 22 Nov 2022 | CNY | 31.4 | 31.93 | 30.5 | 30.69 | 30.69 | -0.73 (-2.32%) | 1,469,282 |
| 21 Nov 2022 | CNY | 30.48 | 31.58 | 29.82 | 31.42 | 31.42 | +0.71 (+2.31%) | 1,765,336 |
| 18 Nov 2022 | CNY | 30.76 | 32.16 | 30.6 | 30.71 | 30.71 | -0.05 (-0.16%) | 2,378,123 |
| 17 Nov 2022 | CNY | 30.2 | 30.88 | 29.47 | 30.76 | 30.76 | +0.4 (+1.32%) | 1,518,334 |
| 16 Nov 2022 | CNY | 30.91 | 31 | 30.2 | 30.36 | 30.36 | -0.34 (-1.11%) | 1,026,086 |
| 15 Nov 2022 | CNY | 29.38 | 30.77 | 29.19 | 30.7 | 30.7 | +1.22 (+4.14%) | 1,718,381 |
