| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 23.23 | 25.44 | 23.16 | 24.75 | 24.75 | +1.63 (+7.05%) | 2,703,095 |
| 5 Jan 2023 | CNY | 22.87 | 23.2 | 22.6 | 23.12 | 23.12 | +0.02 (+0.09%) | 468,327 |
| 4 Jan 2023 | CNY | 23.27 | 23.6 | 22.87 | 23.1 | 23.1 | +0.18 (+0.79%) | 755,115 |
| 3 Jan 2023 | CNY | 21.56 | 22.98 | 21.53 | 22.92 | 22.92 | +1.37 (+6.36%) | 992,434 |
| 30 Dec 2022 | CNY | 21.92 | 21.96 | 21.52 | 21.55 | 21.55 | -0.27 (-1.24%) | 377,686 |
| 29 Dec 2022 | CNY | 22.16 | 22.36 | 21.8 | 21.82 | 21.82 | -0.32 (-1.45%) | 523,253 |
| 28 Dec 2022 | CNY | 22.78 | 22.78 | 22.02 | 22.14 | 22.14 | -0.45 (-1.99%) | 475,031 |
| 27 Dec 2022 | CNY | 22.29 | 22.75 | 22.17 | 22.59 | 22.59 | +0.33 (+1.48%) | 487,517 |
| 26 Dec 2022 | CNY | 22 | 22.5 | 22 | 22.26 | 22.26 | +0.48 (+2.20%) | 427,962 |
| 23 Dec 2022 | CNY | 22.35 | 22.5 | 21.78 | 21.78 | 21.78 | -0.77 (-3.41%) | 737,338 |
| 22 Dec 2022 | CNY | 22.93 | 23.15 | 22.4 | 22.55 | 22.55 | -0.24 (-1.05%) | 652,617 |
| 21 Dec 2022 | CNY | 23.1 | 23.15 | 22.6 | 22.79 | 22.79 | -0.39 (-1.68%) | 584,993 |
| 20 Dec 2022 | CNY | 23.06 | 23.48 | 22.93 | 23.18 | 23.18 | +0.12 (+0.52%) | 420,815 |
| 19 Dec 2022 | CNY | 23.73 | 23.73 | 23.01 | 23.06 | 23.06 | -0.67 (-2.82%) | 646,324 |
| 16 Dec 2022 | CNY | 24.6 | 24.6 | 23.6 | 23.73 | 23.73 | -0.9 (-3.65%) | 1,090,401 |
| 15 Dec 2022 | CNY | 24.25 | 24.93 | 24.05 | 24.63 | 24.63 | +0.14 (+0.57%) | 672,604 |
| 14 Dec 2022 | CNY | 24.49 | 25.24 | 24.36 | 24.49 | 24.49 | 0.0 (0.0%) | 714,016 |
| 13 Dec 2022 | CNY | 24.9 | 24.92 | 24.48 | 24.49 | 24.49 | -0.51 (-2.04%) | 707,409 |
| 12 Dec 2022 | CNY | 24.94 | 25.39 | 24.49 | 25 | 25 | +0.06 (+0.24%) | 720,322 |
| 9 Dec 2022 | CNY | 25.16 | 25.4 | 24.87 | 24.94 | 24.94 | -0.11 (-0.44%) | 679,633 |
| 8 Dec 2022 | CNY | 25.65 | 25.65 | 24.9 | 25.05 | 25.05 | -0.5 (-1.96%) | 998,512 |
| 7 Dec 2022 | CNY | 25.97 | 25.97 | 25.36 | 25.55 | 25.55 | -0.23 (-0.89%) | 730,782 |
| 6 Dec 2022 | CNY | 25.57 | 26.14 | 25.41 | 25.78 | 25.78 | +0.21 (+0.82%) | 822,102 |
| 5 Dec 2022 | CNY | 25.89 | 25.98 | 25.3 | 25.57 | 25.57 | -0.08 (-0.31%) | 711,553 |
| 2 Dec 2022 | CNY | 25.49 | 26.21 | 25.4 | 25.65 | 25.65 | +0.16 (+0.63%) | 769,579 |
| 1 Dec 2022 | CNY | 25.06 | 25.71 | 25.06 | 25.49 | 25.49 | +0.69 (+2.78%) | 1,194,932 |
| 30 Nov 2022 | CNY | 24.94 | 25.05 | 24.61 | 24.8 | 24.8 | -0.09 (-0.36%) | 658,029 |
| 29 Nov 2022 | CNY | 25.02 | 25.1 | 24.5 | 24.89 | 24.89 | +0.1 (+0.40%) | 1,183,928 |
| 28 Nov 2022 | CNY | 25.3 | 25.43 | 24.4 | 24.79 | 24.79 | -0.75 (-2.94%) | 1,150,861 |
| 25 Nov 2022 | CNY | 26.16 | 26.16 | 25.38 | 25.54 | 25.54 | -0.56 (-2.15%) | 538,489 |
