| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 30.24 | 30.68 | 29.36 | 30.27 | 30.27 | +0.03 (+0.10%) | 2,237,597 |
| 5 Jan 2023 | CNY | 29.62 | 30.38 | 28.92 | 30.24 | 30.24 | +0.75 (+2.54%) | 2,648,974 |
| 4 Jan 2023 | CNY | 26.53 | 29.85 | 26.53 | 29.49 | 29.49 | +2.56 (+9.51%) | 2,784,535 |
| 3 Jan 2023 | CNY | 26 | 27.05 | 26 | 26.93 | 26.93 | +0.54 (+2.05%) | 782,835 |
| 30 Dec 2022 | CNY | 26.31 | 26.6 | 25.78 | 26.39 | 26.39 | +0.39 (+1.50%) | 785,203 |
| 29 Dec 2022 | CNY | 25.99 | 26.77 | 25.75 | 26 | 26 | -0.02 (-0.08%) | 587,033 |
| 28 Dec 2022 | CNY | 26.29 | 26.61 | 25.88 | 26.02 | 26.02 | -0.41 (-1.55%) | 400,259 |
| 27 Dec 2022 | CNY | 25.53 | 26.86 | 25.52 | 26.43 | 26.43 | +0.65 (+2.52%) | 673,622 |
| 26 Dec 2022 | CNY | 25.68 | 26.43 | 25.53 | 25.78 | 25.78 | -0.21 (-0.81%) | 508,017 |
| 23 Dec 2022 | CNY | 26.02 | 26.47 | 25.68 | 25.99 | 25.99 | +0.03 (+0.12%) | 566,020 |
| 22 Dec 2022 | CNY | 25.16 | 26.69 | 25.1 | 25.96 | 25.96 | +0.8 (+3.18%) | 1,824,871 |
| 21 Dec 2022 | CNY | 26.6 | 26.75 | 25.02 | 25.16 | 25.16 | -1.19 (-4.52%) | 896,400 |
| 20 Dec 2022 | CNY | 26.76 | 26.98 | 25.82 | 26.35 | 26.35 | -0.77 (-2.84%) | 1,155,326 |
| 19 Dec 2022 | CNY | 27.79 | 27.99 | 26.29 | 27.12 | 27.12 | -0.88 (-3.14%) | 1,191,932 |
| 16 Dec 2022 | CNY | 27.78 | 28.36 | 27.43 | 28 | 28 | -0.15 (-0.53%) | 969,904 |
| 15 Dec 2022 | CNY | 28.7 | 29.8 | 27.71 | 28.15 | 28.15 | -0.24 (-0.85%) | 1,701,399 |
| 14 Dec 2022 | CNY | 28.93 | 28.93 | 27.51 | 28.39 | 28.39 | -0.11 (-0.39%) | 1,527,354 |
| 13 Dec 2022 | CNY | 29.43 | 29.46 | 27.8 | 28.5 | 28.5 | -0.93 (-3.16%) | 1,415,869 |
| 12 Dec 2022 | CNY | 29.78 | 30.18 | 29.21 | 29.43 | 29.43 | -0.51 (-1.70%) | 1,862,555 |
| 9 Dec 2022 | CNY | 26.93 | 30.3 | 26.93 | 29.94 | 29.94 | +2.49 (+9.07%) | 4,668,396 |
| 8 Dec 2022 | CNY | 27.99 | 28.31 | 26.9 | 27.45 | 27.45 | -0.56 (-2.00%) | 1,288,078 |
| 7 Dec 2022 | CNY | 27.86 | 28.87 | 27.65 | 28.01 | 28.01 | -0.34 (-1.20%) | 1,943,780 |
| 6 Dec 2022 | CNY | 28.06 | 28.65 | 27.64 | 28.35 | 28.35 | +0.05 (+0.18%) | 1,237,570 |
| 5 Dec 2022 | CNY | 29.38 | 29.4 | 27.16 | 28.3 | 28.3 | -1.2 (-4.07%) | 2,586,862 |
| 2 Dec 2022 | CNY | 29.1 | 30.15 | 28.91 | 29.5 | 29.5 | +0.32 (+1.10%) | 2,284,318 |
| 1 Dec 2022 | CNY | 26.62 | 30.12 | 26.62 | 29.18 | 29.18 | +2.38 (+8.88%) | 3,031,705 |
| 30 Nov 2022 | CNY | 26.74 | 26.96 | 26.3 | 26.8 | 26.8 | +0.05 (+0.19%) | 1,462,823 |
| 29 Nov 2022 | CNY | 25.7 | 27.3 | 25.57 | 26.75 | 26.75 | +1.05 (+4.09%) | 1,268,764 |
| 28 Nov 2022 | CNY | 26.24 | 26.69 | 25.54 | 25.7 | 25.7 | -0.84 (-3.17%) | 874,852 |
| 25 Nov 2022 | CNY | 26.98 | 27.19 | 26.21 | 26.54 | 26.54 | -0.61 (-2.25%) | 719,008 |
