| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 29.62 | 29.77 | 29.21 | 29.48 | 29.48 | -0.21 (-0.71%) | 270,614 |
| 5 Jan 2023 | CNY | 29.58 | 29.78 | 29.36 | 29.69 | 29.69 | +0.22 (+0.75%) | 293,171 |
| 4 Jan 2023 | CNY | 29.15 | 29.8 | 29.13 | 29.47 | 29.47 | +0.04 (+0.14%) | 200,457 |
| 3 Jan 2023 | CNY | 28.7 | 29.57 | 28.45 | 29.43 | 29.43 | +1.01 (+3.55%) | 284,741 |
| 30 Dec 2022 | CNY | 28.96 | 28.99 | 28.29 | 28.42 | 28.42 | -0.25 (-0.87%) | 147,269 |
| 29 Dec 2022 | CNY | 29.03 | 29.13 | 28.63 | 28.67 | 28.67 | -0.36 (-1.24%) | 213,164 |
| 28 Dec 2022 | CNY | 29.86 | 29.86 | 28.66 | 29.03 | 29.03 | -0.65 (-2.19%) | 166,722 |
| 27 Dec 2022 | CNY | 29.12 | 29.85 | 29.12 | 29.68 | 29.68 | +0.39 (+1.33%) | 219,522 |
| 26 Dec 2022 | CNY | 28.23 | 29.3 | 28.23 | 29.29 | 29.29 | +0.79 (+2.77%) | 155,358 |
| 23 Dec 2022 | CNY | 28.35 | 28.68 | 28.19 | 28.5 | 28.5 | -0.01 (-0.04%) | 167,495 |
| 22 Dec 2022 | CNY | 28.89 | 28.92 | 28.4 | 28.51 | 28.51 | -0.36 (-1.25%) | 173,277 |
| 21 Dec 2022 | CNY | 29.35 | 29.56 | 28.8 | 28.87 | 28.87 | -0.58 (-1.97%) | 164,857 |
| 20 Dec 2022 | CNY | 29.26 | 29.7 | 29.07 | 29.45 | 29.45 | +0.19 (+0.65%) | 155,861 |
| 19 Dec 2022 | CNY | 30.15 | 30.15 | 29.23 | 29.26 | 29.26 | -0.6 (-2.01%) | 143,351 |
| 16 Dec 2022 | CNY | 30.3 | 30.64 | 29.64 | 29.86 | 29.86 | -0.6 (-1.97%) | 244,800 |
| 15 Dec 2022 | CNY | 30.59 | 31.27 | 30.01 | 30.46 | 30.46 | +0.06 (+0.20%) | 336,164 |
| 14 Dec 2022 | CNY | 30.66 | 31.51 | 30.25 | 30.4 | 30.4 | +0.22 (+0.73%) | 302,067 |
| 13 Dec 2022 | CNY | 30.41 | 30.73 | 30.11 | 30.18 | 30.18 | -0.35 (-1.15%) | 213,509 |
| 12 Dec 2022 | CNY | 30 | 30.73 | 29.7 | 30.53 | 30.53 | +0.53 (+1.77%) | 322,811 |
| 9 Dec 2022 | CNY | 30.23 | 30.4 | 29.8 | 30 | 30 | -0.15 (-0.50%) | 328,887 |
| 8 Dec 2022 | CNY | 30.71 | 30.83 | 30.15 | 30.15 | 30.15 | -0.55 (-1.79%) | 295,271 |
| 7 Dec 2022 | CNY | 30.99 | 31.05 | 30.66 | 30.7 | 30.7 | -0.29 (-0.94%) | 222,068 |
| 6 Dec 2022 | CNY | 31.17 | 31.43 | 30.86 | 30.99 | 30.99 | -0.18 (-0.58%) | 267,060 |
| 5 Dec 2022 | CNY | 31.12 | 31.25 | 30.51 | 31.17 | 31.17 | +0.32 (+1.04%) | 346,556 |
| 2 Dec 2022 | CNY | 30.75 | 31.1 | 30.35 | 30.85 | 30.85 | +0.24 (+0.78%) | 239,017 |
| 1 Dec 2022 | CNY | 29.83 | 30.89 | 29.83 | 30.61 | 30.61 | +0.75 (+2.51%) | 298,906 |
| 30 Nov 2022 | CNY | 30.39 | 30.39 | 29.73 | 29.86 | 29.86 | -0.19 (-0.63%) | 294,830 |
| 29 Nov 2022 | CNY | 29.15 | 30.18 | 29.15 | 30.05 | 30.05 | +0.98 (+3.37%) | 354,281 |
| 28 Nov 2022 | CNY | 29.65 | 29.65 | 28.91 | 29.07 | 29.07 | -0.59 (-1.99%) | 586,697 |
| 25 Nov 2022 | CNY | 30.66 | 30.66 | 29.66 | 29.66 | 29.66 | -1 (-3.26%) | 332,301 |
