| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 21.16 | 21.78 | 21.13 | 21.14 | 21.14 | -0.59 (-2.72%) | 642,927 |
| 27 Dec 2022 | CNY | 21.99 | 22.68 | 21.09 | 21.73 | 21.73 | -0.47 (-2.12%) | 1,989,377 |
| 26 Dec 2022 | CNY | 22.18 | 22.54 | 22.07 | 22.2 | 22.2 | -0.1 (-0.45%) | 589,617 |
| 23 Dec 2022 | CNY | 22.45 | 22.87 | 22.14 | 22.3 | 22.3 | -0.15 (-0.67%) | 605,134 |
| 22 Dec 2022 | CNY | 23.38 | 23.39 | 22.43 | 22.45 | 22.45 | -0.65 (-2.81%) | 1,207,982 |
| 21 Dec 2022 | CNY | 24.5 | 24.5 | 22.77 | 23.1 | 23.1 | -1.27 (-5.21%) | 1,998,738 |
| 20 Dec 2022 | CNY | 24.3 | 24.45 | 22.86 | 24.37 | 24.37 | +0.24 (+0.99%) | 2,676,724 |
| 19 Dec 2022 | CNY | 25.48 | 25.67 | 23.7 | 24.13 | 24.13 | -0.97 (-3.86%) | 2,297,950 |
| 16 Dec 2022 | CNY | 23.78 | 25.36 | 23.78 | 25.1 | 25.1 | +1.2 (+5.02%) | 3,250,798 |
| 15 Dec 2022 | CNY | 23.71 | 24.4 | 23.71 | 23.9 | 23.9 | +0.22 (+0.93%) | 1,504,734 |
| 14 Dec 2022 | CNY | 24.7 | 25.24 | 23.66 | 23.68 | 23.68 | -1.56 (-6.18%) | 3,021,325 |
| 13 Dec 2022 | CNY | 26.08 | 26.2 | 24.62 | 25.24 | 25.24 | -1.06 (-4.03%) | 3,856,743 |
| 12 Dec 2022 | CNY | 25.02 | 26.68 | 25.02 | 26.3 | 26.3 | +1.08 (+4.28%) | 4,731,756 |
| 9 Dec 2022 | CNY | 25.66 | 26 | 25.1 | 25.22 | 25.22 | -1.27 (-4.79%) | 4,654,677 |
| 8 Dec 2022 | CNY | 25.8 | 26.87 | 25 | 26.49 | 26.49 | +0.8 (+3.11%) | 7,898,172 |
| 7 Dec 2022 | CNY | 25 | 26.84 | 24.5 | 25.69 | 25.69 | +2.09 (+8.86%) | 7,360,971 |
| 6 Dec 2022 | CNY | 24.33 | 24.45 | 23.44 | 23.6 | 23.6 | -0.68 (-2.80%) | 1,586,559 |
| 5 Dec 2022 | CNY | 24.3 | 24.66 | 23.87 | 24.28 | 24.28 | -0.25 (-1.02%) | 1,410,181 |
| 2 Dec 2022 | CNY | 24.29 | 24.8 | 24.29 | 24.53 | 24.53 | +0.04 (+0.16%) | 1,147,873 |
| 1 Dec 2022 | CNY | 25.1 | 25.24 | 24 | 24.49 | 24.49 | -0.59 (-2.35%) | 1,955,335 |
| 30 Nov 2022 | CNY | 24.76 | 25.1 | 24.16 | 25.08 | 25.08 | +0.32 (+1.29%) | 2,455,872 |
| 29 Nov 2022 | CNY | 24.3 | 25.08 | 24.13 | 24.76 | 24.76 | +0.68 (+2.82%) | 2,800,363 |
| 28 Nov 2022 | CNY | 23.98 | 24.97 | 23.75 | 24.08 | 24.08 | -0.2 (-0.82%) | 2,355,335 |
| 25 Nov 2022 | CNY | 25 | 25.19 | 24.17 | 24.28 | 24.28 | -1.37 (-5.34%) | 2,795,631 |
| 24 Nov 2022 | CNY | 25.54 | 26 | 25.11 | 25.65 | 25.65 | -0.05 (-0.19%) | 3,163,954 |
| 23 Nov 2022 | CNY | 27.98 | 27.98 | 24.68 | 25.7 | 25.7 | -1.4 (-5.17%) | 5,458,109 |
| 22 Nov 2022 | CNY | 28 | 29.63 | 27.02 | 27.1 | 27.1 | -1.33 (-4.68%) | 7,329,571 |
| 21 Nov 2022 | CNY | 24.28 | 28.43 | 24.28 | 28.43 | 28.43 | +4.74 (+20.01%) | 8,476,190 |
| 18 Nov 2022 | CNY | 24.73 | 25.42 | 23.68 | 23.69 | 23.69 | -1.14 (-4.59%) | 3,440,371 |
| 17 Nov 2022 | CNY | 23.28 | 25.77 | 23.28 | 24.83 | 24.83 | +1.33 (+5.66%) | 5,380,785 |
