| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 15.79 | 16.14 | 15.69 | 15.97 | 15.97 | +0.18 (+1.14%) | 6,694,846 |
| 4 Jan 2023 | CNY | 16.44 | 16.46 | 15.71 | 15.79 | 15.79 | -0.59 (-3.60%) | 7,357,706 |
| 3 Jan 2023 | CNY | 15.76 | 16.47 | 15.61 | 16.38 | 16.38 | +0.54 (+3.41%) | 11,395,944 |
| 30 Dec 2022 | CNY | 16.07 | 16.35 | 15.78 | 15.84 | 15.84 | -0.21 (-1.31%) | 6,103,727 |
| 29 Dec 2022 | CNY | 16.46 | 16.48 | 15.82 | 16.05 | 16.05 | -0.41 (-2.49%) | 8,788,839 |
| 28 Dec 2022 | CNY | 16.38 | 16.58 | 16.16 | 16.46 | 16.46 | +0.08 (+0.49%) | 10,696,515 |
| 27 Dec 2022 | CNY | 15.1 | 16.5 | 15.08 | 16.38 | 16.38 | +1.34 (+8.91%) | 18,346,908 |
| 26 Dec 2022 | CNY | 14.5 | 15.18 | 14.47 | 15.04 | 15.04 | +0.5 (+3.44%) | 7,605,905 |
| 23 Dec 2022 | CNY | 14.6 | 14.69 | 14.41 | 14.54 | 14.54 | -0.06 (-0.41%) | 3,468,024 |
| 22 Dec 2022 | CNY | 15.01 | 15.01 | 14.56 | 14.6 | 14.6 | -0.26 (-1.75%) | 5,504,517 |
| 21 Dec 2022 | CNY | 15.24 | 15.31 | 14.7 | 14.86 | 14.86 | -0.26 (-1.72%) | 5,856,567 |
| 20 Dec 2022 | CNY | 15.4 | 15.45 | 15.01 | 15.12 | 15.12 | -0.27 (-1.75%) | 6,042,564 |
| 19 Dec 2022 | CNY | 15.24 | 15.67 | 15.2 | 15.39 | 15.39 | +0.12 (+0.79%) | 7,659,420 |
| 16 Dec 2022 | CNY | 15.45 | 15.58 | 15.08 | 15.27 | 15.27 | -0.33 (-2.12%) | 7,786,084 |
| 15 Dec 2022 | CNY | 15.52 | 15.68 | 15.39 | 15.6 | 15.6 | +0.04 (+0.26%) | 5,733,396 |
| 14 Dec 2022 | CNY | 15.69 | 15.91 | 15.42 | 15.56 | 15.56 | -0.13 (-0.83%) | 7,678,657 |
| 13 Dec 2022 | CNY | 16.03 | 16.25 | 15.5 | 15.69 | 15.69 | -0.14 (-0.88%) | 9,120,076 |
| 12 Dec 2022 | CNY | 16.07 | 16.08 | 15.5 | 15.83 | 15.83 | -0.25 (-1.55%) | 8,217,841 |
| 9 Dec 2022 | CNY | 16.21 | 16.38 | 15.76 | 16.08 | 16.08 | -0.12 (-0.74%) | 10,150,877 |
| 8 Dec 2022 | CNY | 16.31 | 16.7 | 16.12 | 16.2 | 16.2 | -0.25 (-1.52%) | 9,286,323 |
| 7 Dec 2022 | CNY | 16.52 | 16.98 | 16.25 | 16.45 | 16.45 | -0.17 (-1.02%) | 11,733,869 |
| 6 Dec 2022 | CNY | 16.58 | 16.85 | 16.31 | 16.62 | 16.62 | +0.01 (+0.06%) | 13,418,369 |
| 5 Dec 2022 | CNY | 16.4 | 16.8 | 16.22 | 16.61 | 16.61 | +0.33 (+2.03%) | 15,960,469 |
| 2 Dec 2022 | CNY | 16.28 | 16.7 | 16.09 | 16.28 | 16.28 | -0.25 (-1.51%) | 21,155,128 |
| 1 Dec 2022 | CNY | 15.46 | 16.83 | 15.46 | 16.53 | 16.53 | +1.23 (+8.04%) | 37,262,352 |
| 30 Nov 2022 | CNY | 15.13 | 15.75 | 14.96 | 15.3 | 15.3 | +0.18 (+1.19%) | 12,924,065 |
| 29 Nov 2022 | CNY | 14.92 | 15.38 | 14.73 | 15.12 | 15.12 | +0.2 (+1.34%) | 13,255,066 |
| 28 Nov 2022 | CNY | 15.03 | 15.12 | 14.7 | 14.92 | 14.92 | -0.27 (-1.78%) | 12,674,810 |
| 25 Nov 2022 | CNY | 15.85 | 15.86 | 15.13 | 15.19 | 15.19 | -0.75 (-4.71%) | 15,316,886 |
| 24 Nov 2022 | CNY | 16.2 | 16.5 | 15.8 | 15.94 | 15.94 | -0.19 (-1.18%) | 11,174,941 |
