| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 22.63 | 23.43 | 22.44 | 22.57 | 22.57 | -0.06 (-0.27%) | 3,702,481 |
| 3 Jan 2023 | CNY | 21.75 | 22.7 | 21.6 | 22.63 | 22.63 | +0.84 (+3.85%) | 3,072,181 |
| 30 Dec 2022 | CNY | 22.7 | 22.75 | 21.69 | 21.79 | 21.79 | -0.61 (-2.72%) | 2,869,266 |
| 29 Dec 2022 | CNY | 22.75 | 23.12 | 22.36 | 22.4 | 22.4 | -0.36 (-1.58%) | 2,113,055 |
| 28 Dec 2022 | CNY | 23.4 | 23.4 | 22.63 | 22.76 | 22.76 | -0.64 (-2.74%) | 2,393,544 |
| 27 Dec 2022 | CNY | 23.22 | 23.76 | 23 | 23.4 | 23.4 | +0.18 (+0.78%) | 2,789,011 |
| 26 Dec 2022 | CNY | 22.42 | 23.59 | 22.41 | 23.22 | 23.22 | +0.72 (+3.20%) | 3,196,341 |
| 23 Dec 2022 | CNY | 22.7 | 23.17 | 22.25 | 22.5 | 22.5 | -0.36 (-1.57%) | 2,497,172 |
| 22 Dec 2022 | CNY | 24.09 | 24.22 | 22.62 | 22.86 | 22.86 | -1.19 (-4.95%) | 5,365,777 |
| 21 Dec 2022 | CNY | 26.14 | 26.38 | 23.7 | 24.05 | 24.05 | -2.29 (-8.69%) | 7,973,091 |
| 20 Dec 2022 | CNY | 25.86 | 26.45 | 25.7 | 26.34 | 26.34 | +0.38 (+1.46%) | 3,436,039 |
| 19 Dec 2022 | CNY | 26.62 | 26.85 | 25.85 | 25.96 | 25.96 | -0.97 (-3.60%) | 4,418,532 |
| 16 Dec 2022 | CNY | 27.5 | 27.5 | 26.57 | 26.93 | 26.93 | -0.52 (-1.89%) | 6,511,116 |
| 15 Dec 2022 | CNY | 26.26 | 27.99 | 25.92 | 27.45 | 27.45 | +0.72 (+2.69%) | 10,372,800 |
| 14 Dec 2022 | CNY | 26.86 | 27.75 | 26.61 | 26.73 | 26.73 | +0.82 (+3.16%) | 10,324,936 |
| 13 Dec 2022 | CNY | 26.56 | 26.74 | 25.87 | 25.91 | 25.91 | -0.87 (-3.25%) | 4,886,746 |
| 12 Dec 2022 | CNY | 26.02 | 27.26 | 25.81 | 26.78 | 26.78 | +0.54 (+2.06%) | 6,870,525 |
| 9 Dec 2022 | CNY | 26.03 | 26.57 | 25.92 | 26.24 | 26.24 | +0.32 (+1.23%) | 3,840,226 |
| 8 Dec 2022 | CNY | 26.33 | 26.52 | 25.83 | 25.92 | 25.92 | -0.56 (-2.11%) | 4,601,730 |
| 7 Dec 2022 | CNY | 27.3 | 27.5 | 26.38 | 26.48 | 26.48 | -0.46 (-1.71%) | 5,332,489 |
| 6 Dec 2022 | CNY | 26.53 | 27.58 | 26.32 | 26.94 | 26.94 | +0.36 (+1.35%) | 6,475,842 |
| 5 Dec 2022 | CNY | 26.71 | 27.12 | 26.16 | 26.58 | 26.58 | -0.15 (-0.56%) | 5,333,996 |
| 2 Dec 2022 | CNY | 27.5 | 28.11 | 26.65 | 26.73 | 26.73 | -1.07 (-3.85%) | 6,861,712 |
| 1 Dec 2022 | CNY | 28.25 | 28.28 | 27.59 | 27.8 | 27.8 | -0.2 (-0.71%) | 6,320,100 |
| 30 Nov 2022 | CNY | 27.22 | 28.47 | 27.18 | 28 | 28 | +0.59 (+2.15%) | 7,377,690 |
| 29 Nov 2022 | CNY | 27.39 | 28.37 | 26.99 | 27.41 | 27.41 | -0.28 (-1.01%) | 7,821,374 |
| 28 Nov 2022 | CNY | 25.75 | 27.78 | 25.6 | 27.69 | 27.69 | +1.04 (+3.90%) | 8,259,062 |
| 25 Nov 2022 | CNY | 26.58 | 27.51 | 26.22 | 26.65 | 26.65 | +0.07 (+0.26%) | 5,766,399 |
| 24 Nov 2022 | CNY | 25.82 | 27.27 | 25.81 | 26.58 | 26.58 | +0.44 (+1.68%) | 6,651,284 |
| 23 Nov 2022 | CNY | 27.24 | 27.4 | 25.55 | 26.14 | 26.14 | -1.52 (-5.50%) | 8,587,925 |
