| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 15.8 | 16.08 | 15.68 | 15.9 | 15.9 | -0.06 (-0.38%) | 12,954,131 |
| 5 Jan 2023 | CNY | 15.17 | 16.18 | 15.17 | 15.96 | 15.96 | +0.77 (+5.07%) | 21,176,180 |
| 4 Jan 2023 | CNY | 14.93 | 15.48 | 14.8 | 15.19 | 15.19 | +0.29 (+1.95%) | 9,790,811 |
| 3 Jan 2023 | CNY | 14.94 | 15.04 | 14.72 | 14.9 | 14.9 | +0.06 (+0.40%) | 9,308,922 |
| 30 Dec 2022 | CNY | 15.1 | 15.28 | 14.72 | 14.84 | 14.84 | -0.23 (-1.53%) | 13,331,521 |
| 29 Dec 2022 | CNY | 14.36 | 15.25 | 14.36 | 15.07 | 15.07 | +0.67 (+4.65%) | 27,211,781 |
| 28 Dec 2022 | CNY | 14.71 | 14.8 | 14.25 | 14.4 | 14.4 | -0.42 (-2.83%) | 12,530,080 |
| 27 Dec 2022 | CNY | 14.86 | 15.35 | 14.7 | 14.82 | 14.82 | -0.06 (-0.40%) | 12,870,122 |
| 26 Dec 2022 | CNY | 15.21 | 15.25 | 14.68 | 14.88 | 14.88 | -0.38 (-2.49%) | 12,655,191 |
| 23 Dec 2022 | CNY | 15.45 | 15.57 | 15.1 | 15.26 | 15.26 | -0.21 (-1.36%) | 7,817,657 |
| 22 Dec 2022 | CNY | 15 | 15.85 | 14.95 | 15.47 | 15.47 | +0.28 (+1.84%) | 16,212,497 |
| 21 Dec 2022 | CNY | 14.47 | 15.4 | 14.39 | 15.19 | 15.19 | +0.7 (+4.83%) | 23,127,459 |
| 20 Dec 2022 | CNY | 14.92 | 14.92 | 14.23 | 14.49 | 14.49 | -0.43 (-2.88%) | 18,711,335 |
| 19 Dec 2022 | CNY | 15.39 | 15.66 | 14.74 | 14.92 | 14.92 | -0.36 (-2.36%) | 18,492,890 |
| 16 Dec 2022 | CNY | 15.21 | 15.69 | 15.15 | 15.28 | 15.28 | +0.05 (+0.33%) | 14,786,753 |
| 15 Dec 2022 | CNY | 15.46 | 15.55 | 14.83 | 15.23 | 15.23 | -0.24 (-1.55%) | 30,060,205 |
| 14 Dec 2022 | CNY | 16.25 | 17.28 | 15.25 | 15.47 | 15.47 | -0.84 (-5.15%) | 52,094,107 |
| 13 Dec 2022 | CNY | 15.95 | 16.7 | 15.88 | 16.31 | 16.31 | +0.31 (+1.94%) | 27,575,495 |
| 12 Dec 2022 | CNY | 15.55 | 16.1 | 15.25 | 16 | 16 | +0.23 (+1.46%) | 23,775,852 |
| 9 Dec 2022 | CNY | 15.3 | 16.07 | 15.1 | 15.77 | 15.77 | +0.3 (+1.94%) | 25,360,777 |
| 8 Dec 2022 | CNY | 14.77 | 15.48 | 14.73 | 15.47 | 15.47 | +0.66 (+4.46%) | 28,486,469 |
| 7 Dec 2022 | CNY | 14.79 | 14.99 | 14.5 | 14.81 | 14.81 | +0.01 (+0.07%) | 15,136,324 |
| 6 Dec 2022 | CNY | 14.41 | 14.88 | 14.18 | 14.8 | 14.8 | +0.34 (+2.35%) | 17,019,418 |
| 5 Dec 2022 | CNY | 14.03 | 14.6 | 14 | 14.46 | 14.46 | +0.49 (+3.51%) | 22,609,169 |
| 2 Dec 2022 | CNY | 14.98 | 14.98 | 13.9 | 13.97 | 13.97 | -0.93 (-6.24%) | 29,170,805 |
| 1 Dec 2022 | CNY | 14.99 | 15.07 | 14.6 | 14.9 | 14.9 | +0.05 (+0.34%) | 20,682,126 |
| 30 Nov 2022 | CNY | 14.18 | 15.05 | 14.13 | 14.85 | 14.85 | +0.58 (+4.06%) | 35,694,002 |
| 29 Nov 2022 | CNY | 13.8 | 14.49 | 13.64 | 14.27 | 14.27 | +0.47 (+3.41%) | 24,001,264 |
| 28 Nov 2022 | CNY | 13.51 | 14.11 | 13.3 | 13.8 | 13.8 | +0.19 (+1.40%) | 20,852,422 |
| 25 Nov 2022 | CNY | 13.41 | 13.69 | 13.25 | 13.61 | 13.61 | +0.15 (+1.11%) | 10,982,600 |
