| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 18.28 | 18.33 | 17.93 | 18.01 | 18.01 | -0.26 (-1.42%) | 7,877,545 |
| 3 Jan 2023 | CNY | 17.7 | 18.33 | 17.66 | 18.27 | 18.27 | +0.43 (+2.41%) | 10,092,193 |
| 30 Dec 2022 | CNY | 18.01 | 18.19 | 17.83 | 17.84 | 17.84 | -0.03 (-0.17%) | 5,836,943 |
| 29 Dec 2022 | CNY | 18.03 | 18.19 | 17.8 | 17.87 | 17.87 | -0.23 (-1.27%) | 7,524,437 |
| 28 Dec 2022 | CNY | 18.23 | 18.59 | 17.92 | 18.1 | 18.1 | -0.14 (-0.77%) | 10,359,795 |
| 27 Dec 2022 | CNY | 18.3 | 18.39 | 18.19 | 18.24 | 18.24 | -0.05 (-0.27%) | 6,096,967 |
| 26 Dec 2022 | CNY | 18.08 | 18.31 | 18.04 | 18.29 | 18.29 | +0.21 (+1.16%) | 6,721,623 |
| 23 Dec 2022 | CNY | 17.9 | 18.2 | 17.83 | 18.08 | 18.08 | +0.08 (+0.44%) | 6,394,772 |
| 22 Dec 2022 | CNY | 18.64 | 18.65 | 17.9 | 18 | 18 | -0.51 (-2.76%) | 10,626,826 |
| 21 Dec 2022 | CNY | 18.61 | 18.89 | 18.45 | 18.51 | 18.51 | -0.24 (-1.28%) | 7,087,914 |
| 20 Dec 2022 | CNY | 18.5 | 18.8 | 18.33 | 18.75 | 18.75 | +0.09 (+0.48%) | 7,589,297 |
| 19 Dec 2022 | CNY | 18.85 | 19.39 | 18.5 | 18.66 | 18.66 | -0.27 (-1.43%) | 16,165,518 |
| 16 Dec 2022 | CNY | 19.07 | 19.18 | 18.67 | 18.93 | 18.93 | -0.25 (-1.30%) | 9,892,166 |
| 15 Dec 2022 | CNY | 18.99 | 19.2 | 18.66 | 19.18 | 19.18 | +0.16 (+0.84%) | 12,063,076 |
| 14 Dec 2022 | CNY | 19.05 | 19.37 | 18.95 | 19.02 | 19.02 | 0.0 (0.0%) | 9,053,758 |
| 13 Dec 2022 | CNY | 19.04 | 19.24 | 18.98 | 19.02 | 19.02 | 0.0 (0.0%) | 10,033,843 |
| 12 Dec 2022 | CNY | 19.64 | 19.65 | 18.86 | 19.02 | 19.02 | -0.86 (-4.33%) | 25,158,623 |
| 9 Dec 2022 | CNY | 19.95 | 20.19 | 19.48 | 19.88 | 19.88 | -0.07 (-0.35%) | 28,271,688 |
| 8 Dec 2022 | CNY | 20.1 | 20.29 | 19.62 | 19.95 | 19.95 | -0.24 (-1.19%) | 15,084,974 |
| 7 Dec 2022 | CNY | 20.3 | 20.65 | 20.11 | 20.19 | 20.19 | -0.2 (-0.98%) | 14,107,973 |
| 6 Dec 2022 | CNY | 20.64 | 20.74 | 20.15 | 20.39 | 20.39 | -0.28 (-1.35%) | 16,940,577 |
| 5 Dec 2022 | CNY | 20.71 | 20.89 | 20.5 | 20.67 | 20.67 | -0.11 (-0.53%) | 13,273,155 |
| 2 Dec 2022 | CNY | 20.56 | 20.93 | 20.55 | 20.78 | 20.78 | +0.12 (+0.58%) | 12,412,777 |
| 1 Dec 2022 | CNY | 20.77 | 20.84 | 20.58 | 20.66 | 20.66 | -0.16 (-0.77%) | 12,022,833 |
| 30 Nov 2022 | CNY | 20.35 | 20.86 | 20.12 | 20.82 | 20.82 | +0.43 (+2.11%) | 21,085,921 |
| 29 Nov 2022 | CNY | 20.35 | 20.48 | 20.08 | 20.39 | 20.39 | +0.04 (+0.20%) | 14,417,537 |
| 28 Nov 2022 | CNY | 19.85 | 20.39 | 19.75 | 20.35 | 20.35 | +0.03 (+0.15%) | 12,120,164 |
| 25 Nov 2022 | CNY | 20.71 | 20.78 | 20.3 | 20.32 | 20.32 | -0.49 (-2.35%) | 10,859,116 |
| 24 Nov 2022 | CNY | 20.69 | 21.23 | 20.51 | 20.81 | 20.81 | +0.16 (+0.77%) | 19,762,436 |
| 23 Nov 2022 | CNY | 20.39 | 20.81 | 20.28 | 20.65 | 20.65 | +0.28 (+1.37%) | 16,035,171 |
