| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 29.91 | 30.41 | 29.3 | 29.9 | 29.9 | -0.01 (-0.03%) | 575,517 |
| 6 Jan 2023 | CNY | 29.13 | 30.18 | 29.13 | 29.91 | 29.91 | +0.7 (+2.40%) | 768,917 |
| 5 Jan 2023 | CNY | 28.36 | 29.51 | 27.81 | 29.21 | 29.21 | +1.09 (+3.88%) | 950,552 |
| 4 Jan 2023 | CNY | 28.45 | 28.88 | 27.9 | 28.12 | 28.12 | -0.48 (-1.68%) | 584,608 |
| 3 Jan 2023 | CNY | 28.68 | 28.68 | 27.52 | 28.6 | 28.6 | 0.0 (0.0%) | 502,501 |
| 30 Dec 2022 | CNY | 28.26 | 28.87 | 27.7 | 28.6 | 28.6 | +0.15 (+0.53%) | 916,988 |
| 29 Dec 2022 | CNY | 28.94 | 29 | 28.21 | 28.45 | 28.45 | -0.66 (-2.27%) | 366,811 |
| 28 Dec 2022 | CNY | 29.23 | 29.76 | 28.51 | 29.11 | 29.11 | -0.35 (-1.19%) | 412,822 |
| 27 Dec 2022 | CNY | 27.61 | 29.84 | 27.56 | 29.46 | 29.46 | +1.85 (+6.70%) | 778,553 |
| 26 Dec 2022 | CNY | 26.48 | 27.7 | 26.48 | 27.61 | 27.61 | +0.92 (+3.45%) | 189,294 |
| 23 Dec 2022 | CNY | 27.25 | 27.25 | 25.99 | 26.69 | 26.69 | -0.14 (-0.52%) | 402,613 |
| 22 Dec 2022 | CNY | 27.17 | 28.17 | 26.58 | 26.83 | 26.83 | -0.82 (-2.97%) | 334,952 |
| 21 Dec 2022 | CNY | 27.28 | 28.03 | 27.08 | 27.65 | 27.65 | -0.32 (-1.14%) | 323,792 |
| 20 Dec 2022 | CNY | 27.27 | 28.94 | 27.27 | 27.97 | 27.97 | -0.16 (-0.57%) | 242,756 |
| 19 Dec 2022 | CNY | 28.73 | 28.97 | 27.92 | 28.13 | 28.13 | -0.66 (-2.29%) | 296,887 |
| 16 Dec 2022 | CNY | 28.89 | 29.3 | 28.63 | 28.79 | 28.79 | -0.79 (-2.67%) | 444,854 |
| 15 Dec 2022 | CNY | 29.2 | 29.79 | 28.09 | 29.58 | 29.58 | +1.05 (+3.68%) | 543,719 |
| 14 Dec 2022 | CNY | 29.17 | 29.46 | 28.53 | 28.53 | 28.53 | -0.64 (-2.19%) | 296,657 |
| 13 Dec 2022 | CNY | 29.2 | 30.4 | 29.07 | 29.17 | 29.17 | -0.42 (-1.42%) | 483,342 |
| 12 Dec 2022 | CNY | 29.9 | 30.15 | 28.86 | 29.59 | 29.59 | +0.14 (+0.48%) | 506,732 |
| 9 Dec 2022 | CNY | 29.47 | 29.8 | 29.15 | 29.45 | 29.45 | -0.02 (-0.07%) | 289,522 |
| 8 Dec 2022 | CNY | 29.7 | 29.93 | 29.32 | 29.47 | 29.47 | -0.17 (-0.57%) | 307,202 |
| 7 Dec 2022 | CNY | 30.23 | 30.23 | 29.31 | 29.64 | 29.64 | -0.42 (-1.40%) | 325,585 |
| 6 Dec 2022 | CNY | 29.51 | 30.84 | 29.41 | 30.06 | 30.06 | +0.07 (+0.23%) | 315,375 |
| 5 Dec 2022 | CNY | 30.45 | 30.45 | 29.52 | 29.99 | 29.99 | -0.34 (-1.12%) | 257,605 |
| 2 Dec 2022 | CNY | 29.88 | 30.89 | 29.3 | 30.33 | 30.33 | +0.54 (+1.81%) | 525,873 |
| 1 Dec 2022 | CNY | 29.5 | 30.08 | 29 | 29.79 | 29.79 | +0.51 (+1.74%) | 469,231 |
| 30 Nov 2022 | CNY | 29.5 | 29.88 | 29.08 | 29.28 | 29.28 | -0.36 (-1.21%) | 402,008 |
| 29 Nov 2022 | CNY | 29.81 | 30.28 | 29.63 | 29.64 | 29.64 | -0.64 (-2.11%) | 547,093 |
| 28 Nov 2022 | CNY | 29.85 | 30.49 | 29.22 | 30.28 | 30.28 | +0.13 (+0.43%) | 443,764 |
