| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 14.49 | 14.87 | 14.43 | 14.79 | 14.79 | +0.29 (+2.00%) | 27,980,053 |
| 4 Jan 2023 | CNY | 14.36 | 14.63 | 14.25 | 14.5 | 14.5 | +0.14 (+0.97%) | 18,484,353 |
| 3 Jan 2023 | CNY | 13.93 | 14.56 | 13.76 | 14.36 | 14.36 | +0.42 (+3.01%) | 23,719,130 |
| 30 Dec 2022 | CNY | 13.88 | 13.95 | 13.82 | 13.94 | 13.94 | +0.09 (+0.65%) | 9,811,300 |
| 29 Dec 2022 | CNY | 13.8 | 14.04 | 13.73 | 13.85 | 13.85 | +0.04 (+0.29%) | 12,707,893 |
| 28 Dec 2022 | CNY | 14 | 14.07 | 13.71 | 13.81 | 13.81 | -0.24 (-1.71%) | 17,287,094 |
| 27 Dec 2022 | CNY | 14.25 | 14.33 | 13.86 | 14.05 | 14.05 | -0.31 (-2.16%) | 27,406,320 |
| 26 Dec 2022 | CNY | 14.71 | 14.71 | 14.1 | 14.36 | 14.36 | +0.99 (+7.40%) | 56,400,480 |
| 23 Dec 2022 | CNY | 13.25 | 13.56 | 13.17 | 13.37 | 13.37 | -0.01 (-0.07%) | 10,284,715 |
| 22 Dec 2022 | CNY | 13.65 | 13.75 | 13.32 | 13.38 | 13.38 | -0.23 (-1.69%) | 12,612,208 |
| 21 Dec 2022 | CNY | 13.86 | 13.93 | 13.53 | 13.61 | 13.61 | -0.32 (-2.30%) | 13,452,651 |
| 20 Dec 2022 | CNY | 13.58 | 14.21 | 13.55 | 13.93 | 13.93 | +0.32 (+2.35%) | 20,117,409 |
| 19 Dec 2022 | CNY | 13.76 | 13.93 | 13.5 | 13.61 | 13.61 | -0.15 (-1.09%) | 12,097,055 |
| 16 Dec 2022 | CNY | 14.28 | 14.29 | 13.69 | 13.76 | 13.76 | -0.6 (-4.18%) | 19,489,404 |
| 15 Dec 2022 | CNY | 13.79 | 14.41 | 13.74 | 14.36 | 14.36 | +0.53 (+3.83%) | 23,854,039 |
| 14 Dec 2022 | CNY | 14.11 | 14.34 | 13.79 | 13.83 | 13.83 | -0.41 (-2.88%) | 23,030,462 |
| 13 Dec 2022 | CNY | 14.64 | 14.67 | 14.21 | 14.24 | 14.24 | -0.44 (-3.00%) | 14,292,101 |
| 12 Dec 2022 | CNY | 14.6 | 14.78 | 14.36 | 14.68 | 14.68 | +0.16 (+1.10%) | 16,201,169 |
| 9 Dec 2022 | CNY | 14.75 | 14.82 | 14.45 | 14.52 | 14.52 | -0.23 (-1.56%) | 16,130,924 |
| 8 Dec 2022 | CNY | 15.1 | 15.1 | 14.69 | 14.75 | 14.75 | -0.39 (-2.58%) | 18,226,254 |
| 7 Dec 2022 | CNY | 15.03 | 15.35 | 14.9 | 15.14 | 15.14 | +0.08 (+0.53%) | 15,264,657 |
| 6 Dec 2022 | CNY | 15.19 | 15.19 | 14.87 | 15.06 | 15.06 | -0.19 (-1.25%) | 15,001,783 |
| 5 Dec 2022 | CNY | 15.35 | 15.48 | 15.1 | 15.25 | 15.25 | -0.01 (-0.07%) | 18,462,681 |
| 2 Dec 2022 | CNY | 15.14 | 15.5 | 15.08 | 15.26 | 15.26 | +0.12 (+0.79%) | 17,768,639 |
| 1 Dec 2022 | CNY | 15.15 | 15.4 | 15.06 | 15.14 | 15.14 | +0.08 (+0.53%) | 16,930,748 |
| 30 Nov 2022 | CNY | 15.14 | 15.25 | 14.95 | 15.06 | 15.06 | -0.14 (-0.92%) | 12,810,764 |
| 29 Nov 2022 | CNY | 14.9 | 15.28 | 14.75 | 15.2 | 15.2 | +0.43 (+2.91%) | 16,343,841 |
| 28 Nov 2022 | CNY | 14.62 | 14.89 | 14.55 | 14.77 | 14.77 | -0.24 (-1.60%) | 11,423,748 |
| 25 Nov 2022 | CNY | 15.4 | 15.4 | 14.96 | 15.01 | 15.01 | -0.5 (-3.22%) | 15,530,113 |
| 24 Nov 2022 | CNY | 15.44 | 15.58 | 15.21 | 15.51 | 15.51 | +0.1 (+0.65%) | 13,751,844 |
