| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 41 | 42.99 | 37.74 | 38.3 | 38.3 | +1.14 (+3.07%) | 5,539,517 |
| 3 Jan 2023 | CNY | 30.99 | 37.16 | 30.5 | 37.16 | 37.16 | +6.19 (+19.99%) | 3,635,720 |
| 30 Dec 2022 | CNY | 30.58 | 31.45 | 30.08 | 30.97 | 30.97 | +0.43 (+1.41%) | 1,348,776 |
| 29 Dec 2022 | CNY | 30.85 | 31.86 | 30.18 | 30.54 | 30.54 | -1.31 (-4.11%) | 1,795,294 |
| 28 Dec 2022 | CNY | 31.29 | 32.66 | 30.1 | 31.85 | 31.85 | +0.38 (+1.21%) | 2,657,125 |
| 27 Dec 2022 | CNY | 31.75 | 32.18 | 30.68 | 31.47 | 31.47 | -0.16 (-0.51%) | 2,037,991 |
| 26 Dec 2022 | CNY | 32.9 | 33.69 | 30.88 | 31.63 | 31.63 | -1.27 (-3.86%) | 3,753,708 |
| 23 Dec 2022 | CNY | 28 | 32.9 | 27.48 | 32.9 | 32.9 | +5.48 (+19.99%) | 3,530,065 |
| 22 Dec 2022 | CNY | 28.45 | 28.93 | 27.42 | 27.42 | 27.42 | -1.15 (-4.03%) | 1,505,978 |
| 21 Dec 2022 | CNY | 27.34 | 30.33 | 26.48 | 28.57 | 28.57 | +0.77 (+2.77%) | 2,379,892 |
| 20 Dec 2022 | CNY | 29.02 | 30.5 | 27.23 | 27.8 | 27.8 | +0.66 (+2.43%) | 2,099,938 |
| 19 Dec 2022 | CNY | 28.1 | 28.1 | 27.11 | 27.14 | 27.14 | -0.92 (-3.28%) | 616,788 |
| 16 Dec 2022 | CNY | 28.53 | 28.83 | 27.63 | 28.06 | 28.06 | -0.89 (-3.07%) | 1,115,943 |
| 15 Dec 2022 | CNY | 28.05 | 29.29 | 27.5 | 28.95 | 28.95 | +1.52 (+5.54%) | 1,580,028 |
| 14 Dec 2022 | CNY | 27.65 | 28.46 | 27.31 | 27.43 | 27.43 | -0.54 (-1.93%) | 899,169 |
| 13 Dec 2022 | CNY | 28.56 | 29.29 | 27.82 | 27.97 | 27.97 | -1 (-3.45%) | 1,194,447 |
| 12 Dec 2022 | CNY | 27.63 | 29.94 | 27.63 | 28.97 | 28.97 | +1.27 (+4.58%) | 1,960,665 |
| 9 Dec 2022 | CNY | 28 | 28.77 | 27.65 | 27.7 | 27.7 | -0.71 (-2.50%) | 904,520 |
| 8 Dec 2022 | CNY | 28.52 | 28.85 | 27.77 | 28.41 | 28.41 | -0.52 (-1.80%) | 1,304,169 |
| 7 Dec 2022 | CNY | 29.29 | 29.29 | 28.13 | 28.93 | 28.93 | +0.03 (+0.10%) | 1,673,221 |
| 6 Dec 2022 | CNY | 30 | 30.58 | 28.83 | 28.9 | 28.9 | -1.99 (-6.44%) | 2,752,485 |
| 5 Dec 2022 | CNY | 31.44 | 32.5 | 28.82 | 30.89 | 30.89 | +0.97 (+3.24%) | 4,537,780 |
| 2 Dec 2022 | CNY | 25.3 | 29.92 | 24.92 | 29.92 | 29.92 | +4.99 (+20.02%) | 3,001,698 |
| 1 Dec 2022 | CNY | 24.16 | 24.93 | 24.16 | 24.93 | 24.93 | +0.81 (+3.36%) | 319,027 |
| 30 Nov 2022 | CNY | 24.91 | 24.91 | 24.12 | 24.12 | 24.12 | -0.33 (-1.35%) | 180,924 |
| 29 Nov 2022 | CNY | 23.79 | 24.67 | 23.79 | 24.45 | 24.45 | +0.42 (+1.75%) | 238,975 |
| 28 Nov 2022 | CNY | 24.33 | 24.88 | 23.55 | 24.03 | 24.03 | -0.82 (-3.30%) | 404,946 |
| 25 Nov 2022 | CNY | 24.28 | 25.39 | 24.28 | 24.85 | 24.85 | -0.14 (-0.56%) | 287,166 |
| 24 Nov 2022 | CNY | 25.14 | 25.55 | 24.83 | 24.99 | 24.99 | -0.03 (-0.12%) | 193,064 |
| 23 Nov 2022 | CNY | 25.92 | 25.92 | 24.58 | 25.02 | 25.02 | -0.59 (-2.30%) | 351,683 |
