| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 17.95 | 17.97 | 17.6 | 17.7 | 17.7 | -0.19 (-1.06%) | 5,636,412 |
| 5 Jan 2023 | CNY | 17.96 | 18.07 | 17.76 | 17.89 | 17.89 | +0.03 (+0.17%) | 6,241,513 |
| 4 Jan 2023 | CNY | 17.63 | 17.87 | 17.51 | 17.86 | 17.86 | +0.17 (+0.96%) | 6,593,584 |
| 3 Jan 2023 | CNY | 17.3 | 17.74 | 17.21 | 17.69 | 17.69 | +0.54 (+3.15%) | 6,778,655 |
| 30 Dec 2022 | CNY | 17.36 | 17.4 | 17.1 | 17.15 | 17.15 | +0.11 (+0.65%) | 4,412,970 |
| 29 Dec 2022 | CNY | 17.45 | 17.45 | 17.03 | 17.04 | 17.04 | -0.26 (-1.50%) | 5,322,853 |
| 28 Dec 2022 | CNY | 17.4 | 17.59 | 17.19 | 17.3 | 17.3 | -0.47 (-2.64%) | 6,061,634 |
| 27 Dec 2022 | CNY | 17.82 | 18.08 | 17.12 | 17.77 | 17.77 | -0.52 (-2.84%) | 11,979,152 |
| 26 Dec 2022 | CNY | 18.02 | 18.33 | 17.86 | 18.29 | 18.29 | +0.46 (+2.58%) | 5,825,698 |
| 23 Dec 2022 | CNY | 17.69 | 17.99 | 17.55 | 17.83 | 17.83 | +0.03 (+0.17%) | 6,589,349 |
| 22 Dec 2022 | CNY | 18.65 | 18.65 | 17.73 | 17.8 | 17.8 | -0.63 (-3.42%) | 8,971,300 |
| 21 Dec 2022 | CNY | 18.4 | 18.77 | 18.31 | 18.43 | 18.43 | -0.03 (-0.16%) | 6,409,326 |
| 20 Dec 2022 | CNY | 18.5 | 18.72 | 18.02 | 18.46 | 18.46 | -0.13 (-0.70%) | 9,177,744 |
| 19 Dec 2022 | CNY | 18.85 | 19.16 | 18.36 | 18.59 | 18.59 | -0.13 (-0.69%) | 7,909,891 |
| 16 Dec 2022 | CNY | 19.11 | 19.2 | 18.71 | 18.72 | 18.72 | -0.67 (-3.46%) | 10,499,544 |
| 15 Dec 2022 | CNY | 19.14 | 19.56 | 18.9 | 19.39 | 19.39 | +0.24 (+1.25%) | 10,079,514 |
| 14 Dec 2022 | CNY | 19.92 | 19.95 | 18.88 | 19.15 | 19.15 | -1.11 (-5.48%) | 17,947,525 |
| 13 Dec 2022 | CNY | 20.35 | 21.1 | 20.2 | 20.26 | 20.26 | +0.11 (+0.55%) | 18,778,697 |
| 12 Dec 2022 | CNY | 19.7 | 20.24 | 19.5 | 20.15 | 20.15 | +0.44 (+2.23%) | 11,769,345 |
| 9 Dec 2022 | CNY | 20.16 | 20.24 | 19.64 | 19.71 | 19.71 | -0.58 (-2.86%) | 11,646,048 |
| 8 Dec 2022 | CNY | 20.19 | 20.37 | 19.78 | 20.29 | 20.29 | +0.12 (+0.59%) | 12,658,876 |
| 7 Dec 2022 | CNY | 20.7 | 20.92 | 19.96 | 20.17 | 20.17 | -0.79 (-3.77%) | 18,807,987 |
| 6 Dec 2022 | CNY | 20.63 | 21.01 | 20.4 | 20.96 | 20.96 | +0.03 (+0.14%) | 19,493,131 |
| 5 Dec 2022 | CNY | 20.34 | 21.15 | 20.29 | 20.93 | 20.93 | +0.52 (+2.55%) | 29,588,522 |
| 2 Dec 2022 | CNY | 20.5 | 20.93 | 20.28 | 20.41 | 20.41 | -0.25 (-1.21%) | 20,933,991 |
| 1 Dec 2022 | CNY | 22 | 22.94 | 20.65 | 20.66 | 20.66 | -0.71 (-3.32%) | 49,151,865 |
| 30 Nov 2022 | CNY | 19.4 | 21.37 | 19.24 | 21.37 | 21.37 | +1.94 (+9.98%) | 38,525,865 |
| 29 Nov 2022 | CNY | 19.59 | 20.24 | 19.28 | 19.43 | 19.43 | +0.04 (+0.21%) | 20,342,771 |
| 28 Nov 2022 | CNY | 18.85 | 19.67 | 18.5 | 19.39 | 19.39 | +0.09 (+0.47%) | 20,295,123 |
| 25 Nov 2022 | CNY | 19.16 | 20.25 | 19.16 | 19.3 | 19.3 | +0.24 (+1.26%) | 30,716,400 |
