| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 22.01 | 22.34 | 21.87 | 22.06 | 22.06 | 0.0 (0.0%) | 483,756 |
| 5 Jan 2023 | CNY | 22.25 | 22.25 | 21.88 | 22.06 | 22.06 | +0.02 (+0.09%) | 474,159 |
| 4 Jan 2023 | CNY | 21.91 | 22.18 | 21.75 | 22.04 | 22.04 | +0.11 (+0.50%) | 478,694 |
| 3 Jan 2023 | CNY | 21.54 | 22.1 | 21.37 | 21.93 | 21.93 | +0.49 (+2.29%) | 465,923 |
| 30 Dec 2022 | CNY | 21.35 | 21.56 | 21.12 | 21.44 | 21.44 | +0.12 (+0.56%) | 438,593 |
| 29 Dec 2022 | CNY | 21.53 | 21.61 | 21.21 | 21.32 | 21.32 | -0.31 (-1.43%) | 447,161 |
| 28 Dec 2022 | CNY | 22.01 | 22.04 | 21.59 | 21.63 | 21.63 | -0.72 (-3.22%) | 541,318 |
| 27 Dec 2022 | CNY | 22.22 | 22.47 | 21.8 | 22.35 | 22.35 | +0.24 (+1.09%) | 444,450 |
| 26 Dec 2022 | CNY | 21.68 | 22.11 | 21.68 | 22.11 | 22.11 | +0.43 (+1.98%) | 515,559 |
| 23 Dec 2022 | CNY | 21.85 | 21.92 | 21.4 | 21.68 | 21.68 | -0.31 (-1.41%) | 803,343 |
| 22 Dec 2022 | CNY | 22.65 | 22.67 | 21.71 | 21.99 | 21.99 | -0.52 (-2.31%) | 833,089 |
| 21 Dec 2022 | CNY | 23 | 23.15 | 22.47 | 22.51 | 22.51 | -0.39 (-1.70%) | 751,553 |
| 20 Dec 2022 | CNY | 23.27 | 23.46 | 22.85 | 22.9 | 22.9 | -0.52 (-2.22%) | 767,329 |
| 19 Dec 2022 | CNY | 24.27 | 24.33 | 23.2 | 23.42 | 23.42 | -0.67 (-2.78%) | 1,447,394 |
| 16 Dec 2022 | CNY | 24.64 | 26.4 | 24 | 24.09 | 24.09 | -0.48 (-1.95%) | 2,778,291 |
| 15 Dec 2022 | CNY | 25.24 | 25.48 | 24.39 | 24.57 | 24.57 | -0.88 (-3.46%) | 1,620,314 |
| 14 Dec 2022 | CNY | 25.3 | 25.79 | 24.8 | 25.45 | 25.45 | +0.24 (+0.95%) | 1,383,259 |
| 13 Dec 2022 | CNY | 24.41 | 26.49 | 24.41 | 25.21 | 25.21 | +0.6 (+2.44%) | 2,556,657 |
| 12 Dec 2022 | CNY | 24.15 | 24.73 | 23.5 | 24.61 | 24.61 | +0.51 (+2.12%) | 1,547,046 |
| 9 Dec 2022 | CNY | 23.8 | 25.87 | 23.79 | 24.1 | 24.1 | +0.52 (+2.21%) | 2,822,139 |
| 8 Dec 2022 | CNY | 23.33 | 23.72 | 22.92 | 23.58 | 23.58 | +0.38 (+1.64%) | 1,352,606 |
| 7 Dec 2022 | CNY | 22.94 | 23.83 | 22.81 | 23.2 | 23.2 | +0.39 (+1.71%) | 1,507,509 |
| 6 Dec 2022 | CNY | 22.83 | 23.08 | 22.7 | 22.81 | 22.81 | -0.11 (-0.48%) | 516,327 |
| 5 Dec 2022 | CNY | 23.23 | 23.23 | 22.81 | 22.92 | 22.92 | +0.04 (+0.17%) | 481,237 |
| 2 Dec 2022 | CNY | 22.74 | 22.98 | 22.52 | 22.88 | 22.88 | +0.19 (+0.84%) | 693,660 |
| 1 Dec 2022 | CNY | 22.97 | 23.03 | 22.62 | 22.69 | 22.69 | +0.07 (+0.31%) | 594,140 |
| 30 Nov 2022 | CNY | 22.73 | 22.76 | 22.5 | 22.62 | 22.62 | -0.05 (-0.22%) | 390,401 |
| 29 Nov 2022 | CNY | 22.21 | 22.75 | 22.2 | 22.67 | 22.67 | +0.55 (+2.49%) | 630,523 |
| 28 Nov 2022 | CNY | 22.48 | 22.55 | 22 | 22.12 | 22.12 | -0.36 (-1.60%) | 614,101 |
| 25 Nov 2022 | CNY | 22.88 | 22.88 | 22.39 | 22.48 | 22.48 | -0.25 (-1.10%) | 514,809 |
