| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 25.05 | 25.07 | 24.6 | 24.71 | 24.71 | -0.27 (-1.08%) | 1,188,803 |
| 5 Jan 2023 | CNY | 24.58 | 25.08 | 24.32 | 24.98 | 24.98 | +0.37 (+1.50%) | 1,785,356 |
| 4 Jan 2023 | CNY | 24.39 | 24.99 | 24.3 | 24.61 | 24.61 | +0.19 (+0.78%) | 1,249,404 |
| 3 Jan 2023 | CNY | 24.12 | 24.48 | 23.8 | 24.42 | 24.42 | +0.36 (+1.50%) | 1,109,429 |
| 30 Dec 2022 | CNY | 24.2 | 24.49 | 23.91 | 24.06 | 24.06 | -0.24 (-0.99%) | 746,331 |
| 29 Dec 2022 | CNY | 24.1 | 24.88 | 23.86 | 24.3 | 24.3 | +0.13 (+0.54%) | 751,339 |
| 28 Dec 2022 | CNY | 24.35 | 24.48 | 23.94 | 24.17 | 24.17 | -0.18 (-0.74%) | 735,210 |
| 27 Dec 2022 | CNY | 24.43 | 24.7 | 23.89 | 24.35 | 24.35 | -0.08 (-0.33%) | 672,448 |
| 26 Dec 2022 | CNY | 24.33 | 24.72 | 24.13 | 24.43 | 24.43 | +0.06 (+0.25%) | 530,625 |
| 23 Dec 2022 | CNY | 23.91 | 24.57 | 23.66 | 24.37 | 24.37 | +0.47 (+1.97%) | 615,700 |
| 22 Dec 2022 | CNY | 24.95 | 25.09 | 23.86 | 23.9 | 23.9 | -1 (-4.02%) | 1,198,120 |
| 21 Dec 2022 | CNY | 25.66 | 25.8 | 24.83 | 24.9 | 24.9 | -0.76 (-2.96%) | 874,918 |
| 20 Dec 2022 | CNY | 26.45 | 26.8 | 25.18 | 25.66 | 25.66 | -0.77 (-2.91%) | 1,021,194 |
| 19 Dec 2022 | CNY | 27.78 | 27.91 | 26.37 | 26.43 | 26.43 | -1.35 (-4.86%) | 1,511,216 |
| 16 Dec 2022 | CNY | 28.29 | 28.3 | 27.72 | 27.78 | 27.78 | -0.58 (-2.05%) | 1,093,035 |
| 15 Dec 2022 | CNY | 28.22 | 28.77 | 27.93 | 28.36 | 28.36 | +0.14 (+0.50%) | 1,093,146 |
| 14 Dec 2022 | CNY | 29.38 | 29.45 | 28.18 | 28.22 | 28.22 | -1.1 (-3.75%) | 1,740,470 |
| 13 Dec 2022 | CNY | 29.92 | 29.96 | 28.89 | 29.32 | 29.32 | -0.68 (-2.27%) | 1,881,764 |
| 12 Dec 2022 | CNY | 29.97 | 30.69 | 29.53 | 30 | 30 | +0.31 (+1.04%) | 2,844,634 |
| 9 Dec 2022 | CNY | 28.81 | 30.8 | 28.6 | 29.69 | 29.69 | +0.93 (+3.23%) | 3,770,993 |
| 8 Dec 2022 | CNY | 28.5 | 29.32 | 28.4 | 28.76 | 28.76 | +0.1 (+0.35%) | 1,430,317 |
| 7 Dec 2022 | CNY | 28.5 | 28.94 | 27.9 | 28.66 | 28.66 | +0.13 (+0.46%) | 1,565,663 |
| 6 Dec 2022 | CNY | 29 | 29.17 | 28.31 | 28.53 | 28.53 | -0.6 (-2.06%) | 2,003,864 |
| 5 Dec 2022 | CNY | 31.23 | 31.3 | 28.66 | 29.13 | 29.13 | -1.55 (-5.05%) | 4,704,730 |
| 2 Dec 2022 | CNY | 29.33 | 31.48 | 28.75 | 30.68 | 30.68 | +1.78 (+6.16%) | 5,248,628 |
| 1 Dec 2022 | CNY | 30.35 | 30.36 | 28.25 | 28.9 | 28.9 | -0.89 (-2.99%) | 2,962,379 |
| 30 Nov 2022 | CNY | 30.09 | 30.8 | 29.32 | 29.79 | 29.79 | +0.38 (+1.29%) | 3,109,665 |
| 29 Nov 2022 | CNY | 27.2 | 30.27 | 27.2 | 29.41 | 29.41 | +2.21 (+8.13%) | 3,300,306 |
| 28 Nov 2022 | CNY | 27.04 | 27.85 | 26.88 | 27.2 | 27.2 | -0.25 (-0.91%) | 972,988 |
| 25 Nov 2022 | CNY | 28.41 | 28.54 | 27.44 | 27.45 | 27.45 | -0.94 (-3.31%) | 1,107,710 |
