| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 23.23 | 23.85 | 23.1 | 23.72 | 23.72 | +0.49 (+2.11%) | 229,980 |
| 23 Dec 2022 | CNY | 23.13 | 23.65 | 23.01 | 23.23 | 23.23 | +0.15 (+0.65%) | 285,623 |
| 22 Dec 2022 | CNY | 23.77 | 23.83 | 23.01 | 23.08 | 23.08 | -0.71 (-2.98%) | 316,333 |
| 21 Dec 2022 | CNY | 23.7 | 24.08 | 23.6 | 23.79 | 23.79 | +0.17 (+0.72%) | 334,794 |
| 20 Dec 2022 | CNY | 23.56 | 23.92 | 23.34 | 23.62 | 23.62 | +0.07 (+0.30%) | 298,291 |
| 19 Dec 2022 | CNY | 24.38 | 24.41 | 23.5 | 23.55 | 23.55 | -0.75 (-3.09%) | 491,819 |
| 16 Dec 2022 | CNY | 24.87 | 25.09 | 24.22 | 24.3 | 24.3 | -0.8 (-3.19%) | 478,364 |
| 15 Dec 2022 | CNY | 24.64 | 25.2 | 24.64 | 25.1 | 25.1 | +0.05 (+0.20%) | 436,029 |
| 14 Dec 2022 | CNY | 25.1 | 25.17 | 24.5 | 25.05 | 25.05 | +0.08 (+0.32%) | 361,947 |
| 13 Dec 2022 | CNY | 25.32 | 25.77 | 24.91 | 24.97 | 24.97 | -0.46 (-1.81%) | 522,878 |
| 12 Dec 2022 | CNY | 24.9 | 25.65 | 24.9 | 25.43 | 25.43 | -0.08 (-0.31%) | 493,903 |
| 9 Dec 2022 | CNY | 25.8 | 26.02 | 25.41 | 25.51 | 25.51 | -0.09 (-0.35%) | 624,654 |
| 8 Dec 2022 | CNY | 26.01 | 26.09 | 25.02 | 25.6 | 25.6 | -0.49 (-1.88%) | 581,895 |
| 7 Dec 2022 | CNY | 25.86 | 26.2 | 25.51 | 26.09 | 26.09 | +0.21 (+0.81%) | 423,544 |
| 6 Dec 2022 | CNY | 26.35 | 26.35 | 25.72 | 25.88 | 25.88 | -0.22 (-0.84%) | 459,769 |
| 5 Dec 2022 | CNY | 25.74 | 26.49 | 25.52 | 26.1 | 26.1 | +0.08 (+0.31%) | 528,936 |
| 2 Dec 2022 | CNY | 25 | 26.24 | 24.81 | 26.02 | 26.02 | +0.65 (+2.56%) | 622,469 |
| 1 Dec 2022 | CNY | 26.08 | 26.34 | 25.32 | 25.37 | 25.37 | +0.14 (+0.55%) | 601,440 |
| 30 Nov 2022 | CNY | 25.86 | 25.86 | 24.99 | 25.23 | 25.23 | -0.05 (-0.20%) | 419,106 |
| 29 Nov 2022 | CNY | 24.8 | 25.88 | 24.69 | 25.28 | 25.28 | +0.63 (+2.56%) | 580,423 |
| 28 Nov 2022 | CNY | 25.1 | 25.38 | 24.43 | 24.65 | 24.65 | -0.75 (-2.95%) | 829,372 |
| 25 Nov 2022 | CNY | 26.26 | 26.35 | 25.4 | 25.4 | 25.4 | -0.71 (-2.72%) | 431,541 |
| 24 Nov 2022 | CNY | 26.5 | 26.5 | 25.98 | 26.11 | 26.11 | 0.0 (0.0%) | 342,874 |
| 23 Nov 2022 | CNY | 26.78 | 27.1 | 25.68 | 26.11 | 26.11 | -0.87 (-3.22%) | 635,594 |
| 22 Nov 2022 | CNY | 27.35 | 27.5 | 26.55 | 26.98 | 26.98 | -0.3 (-1.10%) | 503,585 |
| 21 Nov 2022 | CNY | 27.34 | 27.41 | 26.8 | 27.28 | 27.28 | -0.36 (-1.30%) | 609,171 |
| 18 Nov 2022 | CNY | 27.35 | 28.03 | 27.02 | 27.64 | 27.64 | +0.04 (+0.14%) | 895,295 |
| 17 Nov 2022 | CNY | 27.46 | 27.93 | 27.16 | 27.6 | 27.6 | -0.34 (-1.22%) | 629,987 |
| 16 Nov 2022 | CNY | 27.72 | 28.75 | 27.42 | 27.94 | 27.94 | +0.36 (+1.31%) | 1,043,067 |
| 15 Nov 2022 | CNY | 26.3 | 28.26 | 26.01 | 27.58 | 27.58 | +1.29 (+4.91%) | 1,236,663 |
