| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 22.53 | 22.66 | 22.35 | 22.56 | 22.56 | +0.03 (+0.13%) | 381,378 |
| 4 Jan 2023 | CNY | 22.57 | 22.6 | 22.31 | 22.53 | 22.53 | +0.01 (+0.04%) | 447,880 |
| 3 Jan 2023 | CNY | 21.22 | 22.58 | 21.22 | 22.52 | 22.52 | +0.96 (+4.45%) | 581,053 |
| 30 Dec 2022 | CNY | 21.61 | 21.86 | 21.52 | 21.56 | 21.56 | -0.05 (-0.23%) | 395,763 |
| 29 Dec 2022 | CNY | 21.51 | 21.82 | 21.39 | 21.61 | 21.61 | -0.07 (-0.32%) | 368,616 |
| 28 Dec 2022 | CNY | 21.89 | 22.33 | 21.52 | 21.68 | 21.68 | -0.38 (-1.72%) | 353,452 |
| 27 Dec 2022 | CNY | 21.86 | 22.22 | 21.86 | 22.06 | 22.06 | -0.06 (-0.27%) | 367,109 |
| 26 Dec 2022 | CNY | 21.34 | 22.19 | 21.26 | 22.12 | 22.12 | +0.78 (+3.66%) | 539,681 |
| 23 Dec 2022 | CNY | 21.22 | 21.78 | 21.13 | 21.34 | 21.34 | +0.01 (+0.05%) | 327,772 |
| 22 Dec 2022 | CNY | 21.7 | 21.87 | 21.27 | 21.33 | 21.33 | -0.36 (-1.66%) | 530,425 |
| 21 Dec 2022 | CNY | 21.55 | 21.88 | 21.4 | 21.69 | 21.69 | -0.04 (-0.18%) | 567,924 |
| 20 Dec 2022 | CNY | 21.86 | 22.03 | 21.5 | 21.73 | 21.73 | +0.15 (+0.70%) | 294,168 |
| 19 Dec 2022 | CNY | 22.12 | 22.26 | 21.57 | 21.58 | 21.58 | -0.54 (-2.44%) | 474,089 |
| 16 Dec 2022 | CNY | 22.71 | 22.71 | 22.06 | 22.12 | 22.12 | -0.59 (-2.60%) | 466,650 |
| 15 Dec 2022 | CNY | 22.64 | 22.86 | 22.41 | 22.71 | 22.71 | +0.14 (+0.62%) | 367,516 |
| 14 Dec 2022 | CNY | 22.8 | 22.92 | 22.4 | 22.57 | 22.57 | -0.12 (-0.53%) | 446,785 |
| 13 Dec 2022 | CNY | 22.9 | 23.24 | 22.47 | 22.69 | 22.69 | -0.25 (-1.09%) | 519,906 |
| 12 Dec 2022 | CNY | 22.78 | 23.13 | 22.6 | 22.94 | 22.94 | +0.18 (+0.79%) | 621,084 |
| 9 Dec 2022 | CNY | 23.25 | 23.27 | 22.71 | 22.76 | 22.76 | -0.43 (-1.85%) | 683,952 |
| 8 Dec 2022 | CNY | 23.3 | 23.59 | 23.07 | 23.19 | 23.19 | -0.19 (-0.81%) | 458,195 |
| 7 Dec 2022 | CNY | 23.66 | 23.69 | 23.3 | 23.38 | 23.38 | -0.21 (-0.89%) | 462,488 |
| 6 Dec 2022 | CNY | 23.82 | 24.04 | 23.5 | 23.59 | 23.59 | -0.25 (-1.05%) | 700,019 |
| 5 Dec 2022 | CNY | 23.58 | 24.08 | 23.58 | 23.84 | 23.84 | +0.03 (+0.13%) | 925,056 |
| 2 Dec 2022 | CNY | 23.45 | 24.24 | 23.45 | 23.81 | 23.81 | +0.19 (+0.80%) | 1,063,675 |
| 1 Dec 2022 | CNY | 23.7 | 23.85 | 23.38 | 23.62 | 23.62 | +0.24 (+1.03%) | 656,514 |
| 30 Nov 2022 | CNY | 23.75 | 23.77 | 23.25 | 23.38 | 23.38 | -0.15 (-0.64%) | 530,858 |
| 29 Nov 2022 | CNY | 23.41 | 23.69 | 23.25 | 23.53 | 23.53 | +0.32 (+1.38%) | 595,592 |
| 28 Nov 2022 | CNY | 23 | 23.48 | 22.86 | 23.21 | 23.21 | -0.13 (-0.56%) | 797,610 |
| 25 Nov 2022 | CNY | 24.21 | 24.21 | 23.34 | 23.34 | 23.34 | -0.81 (-3.35%) | 909,277 |
| 24 Nov 2022 | CNY | 24.49 | 24.97 | 24.05 | 24.15 | 24.15 | -0.43 (-1.75%) | 725,478 |
