| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 30.88 | 31.33 | 30.76 | 30.94 | 30.94 | -0.05 (-0.16%) | 3,578,489 |
| 4 Jan 2023 | CNY | 30.8 | 31.21 | 30.26 | 30.99 | 30.99 | +0.36 (+1.18%) | 4,388,191 |
| 3 Jan 2023 | CNY | 29.13 | 30.91 | 29 | 30.63 | 30.63 | +1.42 (+4.86%) | 5,439,780 |
| 30 Dec 2022 | CNY | 29.12 | 29.92 | 28.8 | 29.21 | 29.21 | +0.14 (+0.48%) | 3,273,376 |
| 29 Dec 2022 | CNY | 28.5 | 29.57 | 28.49 | 29.07 | 29.07 | +0.32 (+1.11%) | 3,087,938 |
| 28 Dec 2022 | CNY | 29.46 | 29.58 | 28 | 28.75 | 28.75 | -0.75 (-2.54%) | 3,374,248 |
| 27 Dec 2022 | CNY | 28.41 | 30 | 28.38 | 29.5 | 29.5 | +0.93 (+3.26%) | 5,003,412 |
| 26 Dec 2022 | CNY | 26.6 | 28.78 | 26.6 | 28.57 | 28.57 | +1.99 (+7.49%) | 5,742,694 |
| 23 Dec 2022 | CNY | 27.02 | 27.46 | 26.35 | 26.58 | 26.58 | -0.77 (-2.82%) | 2,822,199 |
| 22 Dec 2022 | CNY | 27.9 | 28.48 | 27.2 | 27.35 | 27.35 | -0.41 (-1.48%) | 3,130,766 |
| 21 Dec 2022 | CNY | 28.8 | 28.8 | 27.4 | 27.76 | 27.76 | -0.86 (-3.00%) | 3,729,346 |
| 20 Dec 2022 | CNY | 28.45 | 29.18 | 27.95 | 28.62 | 28.62 | +0.4 (+1.42%) | 3,316,239 |
| 19 Dec 2022 | CNY | 28.79 | 29.65 | 28.08 | 28.22 | 28.22 | -0.71 (-2.45%) | 3,620,969 |
| 16 Dec 2022 | CNY | 30.15 | 30.43 | 28.5 | 28.93 | 28.93 | -1.5 (-4.93%) | 3,824,861 |
| 15 Dec 2022 | CNY | 29.54 | 30.73 | 29.36 | 30.43 | 30.43 | +0.8 (+2.70%) | 4,160,649 |
| 14 Dec 2022 | CNY | 29.94 | 30.61 | 29.44 | 29.63 | 29.63 | -0.38 (-1.27%) | 3,622,483 |
| 13 Dec 2022 | CNY | 30.96 | 31.55 | 29.7 | 30.01 | 30.01 | -1.26 (-4.03%) | 6,002,625 |
| 12 Dec 2022 | CNY | 30.39 | 31.34 | 29.52 | 31.27 | 31.27 | +0.39 (+1.26%) | 7,035,400 |
| 9 Dec 2022 | CNY | 30.69 | 30.96 | 30.08 | 30.88 | 30.88 | +0.1 (+0.32%) | 7,307,382 |
| 8 Dec 2022 | CNY | 31.07 | 31.68 | 30.65 | 30.78 | 30.78 | -0.36 (-1.16%) | 2,929,491 |
| 7 Dec 2022 | CNY | 31.78 | 32.08 | 31 | 31.14 | 31.14 | -0.81 (-2.54%) | 4,214,915 |
| 6 Dec 2022 | CNY | 31.56 | 32.42 | 30.92 | 31.95 | 31.95 | +0.38 (+1.20%) | 4,588,236 |
| 5 Dec 2022 | CNY | 31.43 | 32.25 | 30.62 | 31.57 | 31.57 | +0.16 (+0.51%) | 7,385,247 |
| 2 Dec 2022 | CNY | 30.78 | 31.82 | 30.5 | 31.41 | 31.41 | +0.6 (+1.95%) | 8,432,373 |
| 1 Dec 2022 | CNY | 29.35 | 31.5 | 29.35 | 30.81 | 30.81 | +2.05 (+7.13%) | 10,587,157 |
| 30 Nov 2022 | CNY | 29.43 | 29.68 | 28.53 | 28.76 | 28.76 | -0.7 (-2.38%) | 4,537,234 |
| 29 Nov 2022 | CNY | 29.45 | 29.82 | 28.75 | 29.46 | 29.46 | -0.02 (-0.07%) | 4,482,325 |
| 28 Nov 2022 | CNY | 28.76 | 29.84 | 28.76 | 29.48 | 29.48 | -0.11 (-0.37%) | 3,475,054 |
| 25 Nov 2022 | CNY | 30.51 | 30.75 | 29.52 | 29.59 | 29.59 | -0.96 (-3.14%) | 4,931,836 |
| 24 Nov 2022 | CNY | 30.28 | 31.07 | 30 | 30.55 | 30.55 | +0.35 (+1.16%) | 4,653,178 |
