| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 26.98 | 27.68 | 26.78 | 27.32 | 27.32 | +0.37 (+1.37%) | 520,789 |
| 4 Jan 2023 | CNY | 27.48 | 27.48 | 26.8 | 26.95 | 26.95 | -0.18 (-0.66%) | 554,795 |
| 3 Jan 2023 | CNY | 26.2 | 27.36 | 26.2 | 27.13 | 27.13 | +0.97 (+3.71%) | 779,464 |
| 30 Dec 2022 | CNY | 26.3 | 26.64 | 26.15 | 26.16 | 26.16 | +0.1 (+0.38%) | 452,004 |
| 29 Dec 2022 | CNY | 26.29 | 26.58 | 25.92 | 26.06 | 26.06 | -0.16 (-0.61%) | 588,267 |
| 28 Dec 2022 | CNY | 26.7 | 26.7 | 26.1 | 26.22 | 26.22 | -0.53 (-1.98%) | 824,606 |
| 27 Dec 2022 | CNY | 26.3 | 26.93 | 26.18 | 26.75 | 26.75 | +0.18 (+0.68%) | 775,122 |
| 26 Dec 2022 | CNY | 25.97 | 26.77 | 25.97 | 26.57 | 26.57 | +0.5 (+1.92%) | 717,145 |
| 23 Dec 2022 | CNY | 26.02 | 26.41 | 25.7 | 26.07 | 26.07 | -0.07 (-0.27%) | 519,156 |
| 22 Dec 2022 | CNY | 27.29 | 27.29 | 26.06 | 26.14 | 26.14 | -0.91 (-3.36%) | 771,094 |
| 21 Dec 2022 | CNY | 27.66 | 28.01 | 27 | 27.05 | 27.05 | -0.62 (-2.24%) | 526,625 |
| 20 Dec 2022 | CNY | 27.5 | 28.25 | 27 | 27.67 | 27.67 | +0.34 (+1.24%) | 691,721 |
| 19 Dec 2022 | CNY | 28.1 | 28.1 | 27.2 | 27.33 | 27.33 | -0.72 (-2.57%) | 743,956 |
| 16 Dec 2022 | CNY | 28.53 | 28.71 | 28 | 28.05 | 28.05 | -0.92 (-3.18%) | 1,027,394 |
| 15 Dec 2022 | CNY | 28.77 | 29.16 | 28.28 | 28.97 | 28.97 | +0.17 (+0.59%) | 696,973 |
| 14 Dec 2022 | CNY | 28.61 | 29.16 | 28.28 | 28.8 | 28.8 | +0.5 (+1.77%) | 981,821 |
| 13 Dec 2022 | CNY | 29.03 | 29.38 | 28.3 | 28.3 | 28.3 | -0.53 (-1.84%) | 1,093,041 |
| 12 Dec 2022 | CNY | 28.97 | 29.08 | 28.14 | 28.83 | 28.83 | +0.04 (+0.14%) | 1,435,272 |
| 9 Dec 2022 | CNY | 28.75 | 29.07 | 28.26 | 28.79 | 28.79 | +0.16 (+0.56%) | 1,028,943 |
| 8 Dec 2022 | CNY | 29.6 | 29.6 | 28.46 | 28.63 | 28.63 | -0.93 (-3.15%) | 1,489,131 |
| 7 Dec 2022 | CNY | 30 | 30.3 | 29.28 | 29.56 | 29.56 | +0.08 (+0.27%) | 1,515,095 |
| 6 Dec 2022 | CNY | 28.95 | 30.02 | 28.67 | 29.48 | 29.48 | +0.58 (+2.01%) | 1,412,552 |
| 5 Dec 2022 | CNY | 30.14 | 30.29 | 28.85 | 28.9 | 28.9 | -0.68 (-2.30%) | 1,744,391 |
| 2 Dec 2022 | CNY | 29.41 | 30.5 | 29.35 | 29.58 | 29.58 | +0.09 (+0.31%) | 1,718,210 |
| 1 Dec 2022 | CNY | 29.17 | 29.92 | 28.7 | 29.49 | 29.49 | +1.1 (+3.87%) | 2,076,979 |
| 30 Nov 2022 | CNY | 29.5 | 29.5 | 28.21 | 28.39 | 28.39 | -0.61 (-2.10%) | 1,754,946 |
| 29 Nov 2022 | CNY | 28.35 | 29.28 | 28.18 | 29 | 29 | +0.65 (+2.29%) | 1,223,064 |
| 28 Nov 2022 | CNY | 28 | 28.8 | 27.8 | 28.35 | 28.35 | -0.46 (-1.60%) | 1,094,677 |
| 25 Nov 2022 | CNY | 28.75 | 28.92 | 27.83 | 28.81 | 28.81 | -0.16 (-0.55%) | 2,035,846 |
| 24 Nov 2022 | CNY | 28.52 | 29.08 | 28.4 | 28.97 | 28.97 | +0.42 (+1.47%) | 1,024,158 |
