| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 25.3 | 25.85 | 25.1 | 25.48 | 25.48 | +0.15 (+0.59%) | 3,423,432 |
| 5 Jan 2023 | CNY | 25.26 | 25.99 | 24.96 | 25.33 | 25.33 | +0.05 (+0.20%) | 3,066,003 |
| 4 Jan 2023 | CNY | 25.14 | 25.5 | 24.82 | 25.28 | 25.28 | +0.27 (+1.08%) | 3,603,601 |
| 3 Jan 2023 | CNY | 22.6 | 25.26 | 22.39 | 25.01 | 25.01 | +2.2 (+9.64%) | 5,506,528 |
| 30 Dec 2022 | CNY | 22.65 | 22.96 | 22.19 | 22.81 | 22.81 | +0.09 (+0.40%) | 4,551,903 |
| 29 Dec 2022 | CNY | 22.2 | 23.18 | 21.85 | 22.72 | 22.72 | +0.5 (+2.25%) | 3,397,573 |
| 28 Dec 2022 | CNY | 22.7 | 22.78 | 21.99 | 22.22 | 22.22 | -0.41 (-1.81%) | 2,833,097 |
| 27 Dec 2022 | CNY | 23.34 | 23.55 | 22.16 | 22.63 | 22.63 | -0.7 (-3.00%) | 5,447,373 |
| 26 Dec 2022 | CNY | 21.05 | 23.65 | 20.94 | 23.33 | 23.33 | +2.28 (+10.83%) | 5,473,286 |
| 23 Dec 2022 | CNY | 21.05 | 21.47 | 20.53 | 21.05 | 21.05 | -0.44 (-2.05%) | 2,779,453 |
| 22 Dec 2022 | CNY | 21.5 | 21.78 | 20.81 | 21.49 | 21.49 | +0.23 (+1.08%) | 2,659,643 |
| 21 Dec 2022 | CNY | 21.41 | 21.54 | 21 | 21.26 | 21.26 | -0.1 (-0.47%) | 1,988,897 |
| 20 Dec 2022 | CNY | 21.37 | 22.07 | 21.21 | 21.36 | 21.36 | -0.13 (-0.60%) | 2,965,337 |
| 19 Dec 2022 | CNY | 21.56 | 21.96 | 21.08 | 21.49 | 21.49 | -0.45 (-2.05%) | 4,127,761 |
| 16 Dec 2022 | CNY | 22.57 | 22.85 | 21.79 | 21.94 | 21.94 | -0.74 (-3.26%) | 3,046,014 |
| 15 Dec 2022 | CNY | 22.44 | 23.1 | 22.34 | 22.68 | 22.68 | +0.17 (+0.76%) | 2,247,709 |
| 14 Dec 2022 | CNY | 22.8 | 23.5 | 22.38 | 22.51 | 22.51 | -0.27 (-1.19%) | 3,451,500 |
| 13 Dec 2022 | CNY | 23.8 | 23.85 | 22.53 | 22.78 | 22.78 | -1.07 (-4.49%) | 4,066,536 |
| 12 Dec 2022 | CNY | 22.39 | 24.41 | 22.35 | 23.85 | 23.85 | +1.26 (+5.58%) | 8,594,826 |
| 9 Dec 2022 | CNY | 24 | 24.95 | 22.45 | 22.59 | 22.59 | -1.33 (-5.56%) | 7,535,917 |
| 8 Dec 2022 | CNY | 24.36 | 24.85 | 23.9 | 23.92 | 23.92 | -0.59 (-2.41%) | 3,719,571 |
| 7 Dec 2022 | CNY | 25.66 | 25.66 | 24.17 | 24.51 | 24.51 | -1.23 (-4.78%) | 4,660,742 |
| 6 Dec 2022 | CNY | 24.45 | 26.1 | 24.21 | 25.74 | 25.74 | +1.2 (+4.89%) | 5,378,300 |
| 5 Dec 2022 | CNY | 25.12 | 25.3 | 23.79 | 24.54 | 24.54 | -0.41 (-1.64%) | 5,001,803 |
| 2 Dec 2022 | CNY | 24.32 | 26.16 | 24.3 | 24.95 | 24.95 | +0.6 (+2.46%) | 5,122,135 |
| 1 Dec 2022 | CNY | 24.11 | 25.38 | 24 | 24.35 | 24.35 | +0.1 (+0.41%) | 5,259,178 |
| 30 Nov 2022 | CNY | 23.69 | 24.65 | 22.51 | 24.25 | 24.25 | +0.76 (+3.24%) | 4,714,628 |
| 29 Nov 2022 | CNY | 23.08 | 24.27 | 22.8 | 23.49 | 23.49 | +0.55 (+2.40%) | 5,342,299 |
| 28 Nov 2022 | CNY | 22.34 | 23.58 | 22.24 | 22.94 | 22.94 | -0.26 (-1.12%) | 5,712,317 |
| 25 Nov 2022 | CNY | 24.68 | 24.75 | 23.02 | 23.2 | 23.2 | -1.15 (-4.72%) | 4,744,326 |
