| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 13.61 | 13.86 | 13.45 | 13.64 | 13.64 | +0.03 (+0.22%) | 16,103,871 |
| 3 Jan 2023 | CNY | 13.21 | 13.66 | 13.15 | 13.61 | 13.61 | +0.28 (+2.10%) | 14,575,784 |
| 30 Dec 2022 | CNY | 13.09 | 13.6 | 13.09 | 13.33 | 13.33 | -0.03 (-0.22%) | 15,494,270 |
| 29 Dec 2022 | CNY | 14.1 | 14.28 | 13.22 | 13.36 | 13.36 | -0.93 (-6.51%) | 32,786,037 |
| 28 Dec 2022 | CNY | 14.23 | 14.76 | 14.23 | 14.29 | 14.29 | -0.22 (-1.52%) | 21,514,734 |
| 27 Dec 2022 | CNY | 14.3 | 14.9 | 14.14 | 14.51 | 14.51 | +0.13 (+0.90%) | 24,625,954 |
| 26 Dec 2022 | CNY | 14.01 | 14.4 | 14.01 | 14.38 | 14.38 | +0.16 (+1.13%) | 18,108,254 |
| 23 Dec 2022 | CNY | 14.82 | 14.82 | 14.01 | 14.22 | 14.22 | -0.84 (-5.58%) | 27,632,862 |
| 22 Dec 2022 | CNY | 14.58 | 15.52 | 14.58 | 15.06 | 15.06 | +0.32 (+2.17%) | 37,070,767 |
| 21 Dec 2022 | CNY | 14.9 | 15.17 | 14.58 | 14.74 | 14.74 | -0.59 (-3.85%) | 34,332,055 |
| 20 Dec 2022 | CNY | 14.4 | 15.93 | 13.91 | 15.33 | 15.33 | +0.63 (+4.29%) | 60,663,039 |
| 19 Dec 2022 | CNY | 14.37 | 15.2 | 14.35 | 14.7 | 14.7 | +0.71 (+5.08%) | 39,526,958 |
| 16 Dec 2022 | CNY | 13.95 | 14.25 | 13.85 | 13.99 | 13.99 | -0.1 (-0.71%) | 14,854,817 |
| 15 Dec 2022 | CNY | 14.33 | 14.34 | 13.91 | 14.09 | 14.09 | -0.19 (-1.33%) | 14,535,951 |
| 14 Dec 2022 | CNY | 14.28 | 14.6 | 14.04 | 14.28 | 14.28 | -0.1 (-0.70%) | 18,896,925 |
| 13 Dec 2022 | CNY | 14.26 | 14.57 | 14.26 | 14.38 | 14.38 | +0.12 (+0.84%) | 15,636,425 |
| 12 Dec 2022 | CNY | 14.73 | 14.82 | 14.21 | 14.26 | 14.26 | -0.47 (-3.19%) | 21,845,489 |
| 9 Dec 2022 | CNY | 14.68 | 14.95 | 14.68 | 14.73 | 14.73 | -0.08 (-0.54%) | 16,488,105 |
| 8 Dec 2022 | CNY | 15.24 | 15.24 | 14.7 | 14.81 | 14.81 | -0.58 (-3.77%) | 28,232,996 |
| 7 Dec 2022 | CNY | 15.68 | 15.68 | 15.34 | 15.39 | 15.39 | -0.46 (-2.90%) | 28,827,867 |
| 6 Dec 2022 | CNY | 15.31 | 16.1 | 15.28 | 15.85 | 15.85 | +0.32 (+2.06%) | 45,700,647 |
| 5 Dec 2022 | CNY | 15.29 | 15.63 | 15.12 | 15.53 | 15.53 | +0.15 (+0.98%) | 37,268,910 |
| 2 Dec 2022 | CNY | 15.58 | 15.88 | 15.28 | 15.38 | 15.38 | -0.4 (-2.53%) | 48,617,560 |
| 1 Dec 2022 | CNY | 16.99 | 17.3 | 15.67 | 15.78 | 15.78 | -0.49 (-3.01%) | 99,383,125 |
| 30 Nov 2022 | CNY | 14.6 | 16.27 | 14.55 | 16.27 | 16.27 | +1.48 (+10.01%) | 49,850,965 |
| 29 Nov 2022 | CNY | 14.28 | 15.14 | 13.99 | 14.79 | 14.79 | +0.62 (+4.38%) | 35,207,203 |
| 28 Nov 2022 | CNY | 14.5 | 14.53 | 14.06 | 14.17 | 14.17 | -0.6 (-4.06%) | 26,356,719 |
| 25 Nov 2022 | CNY | 15.28 | 15.29 | 14.55 | 14.77 | 14.77 | -0.51 (-3.34%) | 29,398,968 |
| 24 Nov 2022 | CNY | 14.58 | 15.49 | 14.43 | 15.28 | 15.28 | +0.49 (+3.31%) | 51,217,311 |
| 23 Nov 2022 | CNY | 14.3 | 14.98 | 14.28 | 14.79 | 14.79 | +0.49 (+3.43%) | 33,599,023 |
