| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 19.6 | 19.61 | 19.41 | 19.5 | 19.5 | +0.07 (+0.36%) | 172,729 |
| 29 Dec 2022 | CNY | 19.87 | 19.87 | 19.35 | 19.43 | 19.43 | -0.09 (-0.46%) | 215,237 |
| 28 Dec 2022 | CNY | 19.91 | 19.91 | 19.46 | 19.52 | 19.52 | -0.37 (-1.86%) | 321,525 |
| 27 Dec 2022 | CNY | 19.83 | 20.14 | 19.67 | 19.89 | 19.89 | +0.06 (+0.30%) | 160,888 |
| 26 Dec 2022 | CNY | 19.84 | 19.86 | 19.45 | 19.83 | 19.83 | +0.38 (+1.95%) | 199,431 |
| 23 Dec 2022 | CNY | 19.31 | 19.78 | 19.31 | 19.45 | 19.45 | -0.19 (-0.97%) | 221,069 |
| 22 Dec 2022 | CNY | 20.28 | 20.28 | 19.5 | 19.64 | 19.64 | -0.38 (-1.90%) | 263,820 |
| 21 Dec 2022 | CNY | 20.41 | 20.86 | 19.88 | 20.02 | 20.02 | -0.46 (-2.25%) | 400,189 |
| 20 Dec 2022 | CNY | 20.42 | 20.69 | 20.21 | 20.48 | 20.48 | +0.17 (+0.84%) | 199,070 |
| 19 Dec 2022 | CNY | 21.02 | 21.33 | 20.22 | 20.31 | 20.31 | -0.87 (-4.11%) | 442,148 |
| 16 Dec 2022 | CNY | 21.6 | 21.6 | 21.02 | 21.18 | 21.18 | -0.3 (-1.40%) | 291,649 |
| 15 Dec 2022 | CNY | 21.28 | 21.5 | 21.01 | 21.48 | 21.48 | +0.43 (+2.04%) | 465,990 |
| 14 Dec 2022 | CNY | 21.29 | 21.5 | 20.9 | 21.05 | 21.05 | -0.24 (-1.13%) | 390,559 |
| 13 Dec 2022 | CNY | 21.74 | 21.75 | 21.23 | 21.29 | 21.29 | -0.26 (-1.21%) | 305,639 |
| 12 Dec 2022 | CNY | 21.4 | 21.77 | 21.23 | 21.55 | 21.55 | +0.15 (+0.70%) | 419,979 |
| 9 Dec 2022 | CNY | 21.5 | 21.61 | 21.33 | 21.4 | 21.4 | -0.08 (-0.37%) | 268,841 |
| 8 Dec 2022 | CNY | 21.79 | 21.95 | 21.48 | 21.48 | 21.48 | -0.31 (-1.42%) | 442,454 |
| 7 Dec 2022 | CNY | 22.02 | 22.22 | 21.74 | 21.79 | 21.79 | -0.35 (-1.58%) | 436,582 |
| 6 Dec 2022 | CNY | 22.01 | 22.39 | 22.01 | 22.14 | 22.14 | -0.04 (-0.18%) | 341,931 |
| 5 Dec 2022 | CNY | 22.07 | 22.2 | 21.84 | 22.18 | 22.18 | +0.28 (+1.28%) | 407,500 |
| 2 Dec 2022 | CNY | 21.62 | 22.11 | 21.62 | 21.9 | 21.9 | +0.13 (+0.60%) | 281,906 |
| 1 Dec 2022 | CNY | 22.17 | 22.2 | 21.61 | 21.77 | 21.77 | +0.03 (+0.14%) | 403,981 |
| 30 Nov 2022 | CNY | 21.85 | 22.14 | 21.62 | 21.74 | 21.74 | -0.12 (-0.55%) | 243,829 |
| 29 Nov 2022 | CNY | 21.07 | 21.96 | 21.07 | 21.86 | 21.86 | +0.47 (+2.20%) | 420,020 |
| 28 Nov 2022 | CNY | 21.7 | 21.77 | 21.18 | 21.39 | 21.39 | -0.45 (-2.06%) | 567,933 |
| 25 Nov 2022 | CNY | 22.18 | 22.18 | 21.81 | 21.84 | 21.84 | -0.16 (-0.73%) | 264,443 |
| 24 Nov 2022 | CNY | 22.23 | 22.34 | 21.81 | 22 | 22 | -0.11 (-0.50%) | 284,833 |
| 23 Nov 2022 | CNY | 22.41 | 22.6 | 21.7 | 22.11 | 22.11 | -0.49 (-2.17%) | 507,934 |
| 22 Nov 2022 | CNY | 22.67 | 22.95 | 22.3 | 22.6 | 22.6 | -0.08 (-0.35%) | 663,316 |
| 21 Nov 2022 | CNY | 22.58 | 22.75 | 21.7 | 22.68 | 22.68 | +0.13 (+0.58%) | 623,703 |
