| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 24.51 | 24.54 | 24.13 | 24.4 | 24.4 | 0.0 (0.0%) | 366,079 |
| 29 Dec 2022 | CNY | 24.61 | 24.74 | 24.2 | 24.4 | 24.4 | -0.13 (-0.53%) | 276,753 |
| 28 Dec 2022 | CNY | 25.05 | 25.1 | 24.39 | 24.53 | 24.53 | -0.65 (-2.58%) | 310,620 |
| 27 Dec 2022 | CNY | 25.4 | 25.45 | 24.72 | 25.18 | 25.18 | +0.05 (+0.20%) | 333,639 |
| 26 Dec 2022 | CNY | 24.48 | 25.25 | 24.4 | 25.13 | 25.13 | +0.65 (+2.66%) | 373,220 |
| 23 Dec 2022 | CNY | 24.36 | 24.83 | 24.14 | 24.48 | 24.48 | +0.03 (+0.12%) | 462,627 |
| 22 Dec 2022 | CNY | 25.1 | 25.15 | 24.34 | 24.45 | 24.45 | -0.61 (-2.43%) | 396,677 |
| 21 Dec 2022 | CNY | 25.9 | 25.9 | 24.89 | 25.06 | 25.06 | -0.64 (-2.49%) | 599,641 |
| 20 Dec 2022 | CNY | 25.51 | 26.17 | 25.27 | 25.7 | 25.7 | +0.01 (+0.04%) | 469,854 |
| 19 Dec 2022 | CNY | 26.1 | 26.6 | 25.36 | 25.69 | 25.69 | -0.55 (-2.10%) | 776,296 |
| 16 Dec 2022 | CNY | 27.2 | 27.5 | 26.01 | 26.24 | 26.24 | -0.91 (-3.35%) | 1,100,272 |
| 15 Dec 2022 | CNY | 26.62 | 27.3 | 26.5 | 27.15 | 27.15 | +0.54 (+2.03%) | 567,826 |
| 14 Dec 2022 | CNY | 26.66 | 27.18 | 26.44 | 26.61 | 26.61 | +0.03 (+0.11%) | 498,573 |
| 13 Dec 2022 | CNY | 27.03 | 27.3 | 26.4 | 26.58 | 26.58 | -0.71 (-2.60%) | 624,712 |
| 12 Dec 2022 | CNY | 26.98 | 27.5 | 26.66 | 27.29 | 27.29 | +0.34 (+1.26%) | 616,147 |
| 9 Dec 2022 | CNY | 27.24 | 27.37 | 26.87 | 26.95 | 26.95 | -0.26 (-0.96%) | 509,202 |
| 8 Dec 2022 | CNY | 27.43 | 27.43 | 27.04 | 27.21 | 27.21 | -0.22 (-0.80%) | 420,258 |
| 7 Dec 2022 | CNY | 27.75 | 27.75 | 27.28 | 27.43 | 27.43 | -0.21 (-0.76%) | 518,711 |
| 6 Dec 2022 | CNY | 27.45 | 27.87 | 27.31 | 27.64 | 27.64 | -0.04 (-0.14%) | 685,908 |
| 5 Dec 2022 | CNY | 27.88 | 28.15 | 27.41 | 27.68 | 27.68 | -0.26 (-0.93%) | 1,054,744 |
| 2 Dec 2022 | CNY | 26.87 | 28.09 | 26.71 | 27.94 | 27.94 | +1.24 (+4.64%) | 1,336,593 |
| 1 Dec 2022 | CNY | 26.95 | 27.38 | 26.63 | 26.7 | 26.7 | +0.07 (+0.26%) | 751,335 |
| 30 Nov 2022 | CNY | 26.78 | 27.08 | 26.41 | 26.63 | 26.63 | -0.05 (-0.19%) | 700,479 |
| 29 Nov 2022 | CNY | 26.19 | 26.8 | 26.1 | 26.68 | 26.68 | +0.5 (+1.91%) | 495,267 |
| 28 Nov 2022 | CNY | 26.51 | 26.57 | 25.82 | 26.18 | 26.18 | -0.35 (-1.32%) | 602,184 |
| 25 Nov 2022 | CNY | 27.19 | 27.19 | 26.46 | 26.53 | 26.53 | -0.68 (-2.50%) | 821,921 |
| 24 Nov 2022 | CNY | 27.4 | 27.48 | 26.96 | 27.21 | 27.21 | +0.07 (+0.26%) | 526,532 |
| 23 Nov 2022 | CNY | 27.92 | 28.1 | 26.83 | 27.14 | 27.14 | -0.72 (-2.58%) | 1,050,506 |
| 22 Nov 2022 | CNY | 28.28 | 28.71 | 27.58 | 27.86 | 27.86 | -0.25 (-0.89%) | 1,153,280 |
| 21 Nov 2022 | CNY | 27.95 | 28.25 | 27.31 | 28.11 | 28.11 | +0.16 (+0.57%) | 711,047 |
