| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | CNY | 16.3 | 16.5 | 15.73 | 15.92 | 15.92 | -0.31 (-1.91%) | 5,078,332 |
| 16 Dec 2022 | CNY | 16.5 | 16.79 | 16.02 | 16.23 | 16.23 | -0.08 (-0.49%) | 7,153,289 |
| 15 Dec 2022 | CNY | 16.41 | 16.6 | 16.02 | 16.31 | 16.31 | -0.14 (-0.85%) | 4,124,780 |
| 14 Dec 2022 | CNY | 16.47 | 16.85 | 16.35 | 16.45 | 16.45 | -0.16 (-0.96%) | 3,786,290 |
| 13 Dec 2022 | CNY | 16.59 | 17.09 | 16.28 | 16.61 | 16.61 | +0.02 (+0.12%) | 6,626,602 |
| 12 Dec 2022 | CNY | 17.08 | 17.11 | 16.51 | 16.59 | 16.59 | -0.49 (-2.87%) | 5,512,596 |
| 9 Dec 2022 | CNY | 17.02 | 17.73 | 16.93 | 17.08 | 17.08 | +0.1 (+0.59%) | 9,386,496 |
| 8 Dec 2022 | CNY | 17.03 | 17.33 | 16.73 | 16.98 | 16.98 | -0.22 (-1.28%) | 5,585,523 |
| 7 Dec 2022 | CNY | 17.16 | 17.77 | 16.98 | 17.2 | 17.2 | -0.19 (-1.09%) | 7,819,315 |
| 6 Dec 2022 | CNY | 17.8 | 18.08 | 17.12 | 17.39 | 17.39 | +0.01 (+0.06%) | 12,651,893 |
| 5 Dec 2022 | CNY | 16.1 | 17.38 | 15.94 | 17.38 | 17.38 | +1.58 (+10%) | 15,009,105 |
| 2 Dec 2022 | CNY | 16.31 | 16.34 | 15.56 | 15.8 | 15.8 | -0.17 (-1.06%) | 7,953,256 |
| 1 Dec 2022 | CNY | 16.1 | 16.71 | 15.79 | 15.97 | 15.97 | +0.09 (+0.57%) | 14,168,663 |
| 30 Nov 2022 | CNY | 16.2 | 16.73 | 15.8 | 15.88 | 15.88 | -0.63 (-3.82%) | 17,977,281 |
| 29 Nov 2022 | CNY | 16 | 16.93 | 15.55 | 16.51 | 16.51 | +1.12 (+7.28%) | 37,221,291 |
| 28 Nov 2022 | CNY | 15.02 | 15.53 | 14.8 | 15.39 | 15.39 | -0.31 (-1.97%) | 21,897,702 |
| 25 Nov 2022 | CNY | 14.15 | 15.7 | 14.15 | 15.7 | 15.7 | +1.43 (+10.02%) | 28,217,436 |
| 24 Nov 2022 | CNY | 13.98 | 14.47 | 13.93 | 14.27 | 14.27 | +0.29 (+2.07%) | 12,495,462 |
| 23 Nov 2022 | CNY | 14.18 | 14.19 | 13.44 | 13.98 | 13.98 | -0.27 (-1.89%) | 12,722,545 |
| 22 Nov 2022 | CNY | 14.18 | 14.36 | 14.1 | 14.25 | 14.25 | +0.16 (+1.14%) | 8,828,138 |
| 21 Nov 2022 | CNY | 14.16 | 14.16 | 13.8 | 14.09 | 14.09 | -0.07 (-0.49%) | 5,960,539 |
| 18 Nov 2022 | CNY | 14.37 | 14.55 | 14.14 | 14.16 | 14.16 | -0.22 (-1.53%) | 7,874,203 |
| 17 Nov 2022 | CNY | 14.73 | 14.73 | 14.27 | 14.38 | 14.38 | -0.28 (-1.91%) | 9,261,496 |
| 16 Nov 2022 | CNY | 15.3 | 15.5 | 14.5 | 14.66 | 14.66 | -0.7 (-4.56%) | 16,058,128 |
| 15 Nov 2022 | CNY | 15.37 | 15.63 | 15.11 | 15.36 | 15.36 | -0.11 (-0.71%) | 15,633,621 |
| 14 Nov 2022 | CNY | 16.22 | 16.89 | 15.33 | 15.47 | 15.47 | +0.07 (+0.45%) | 32,580,230 |
| 11 Nov 2022 | CNY | 14.94 | 15.95 | 14.64 | 15.4 | 15.4 | +0.9 (+6.21%) | 35,534,817 |
| 10 Nov 2022 | CNY | 14.65 | 14.94 | 14.47 | 14.5 | 14.5 | -0.4 (-2.68%) | 15,780,969 |
| 9 Nov 2022 | CNY | 14.18 | 15.32 | 14.02 | 14.9 | 14.9 | +0.69 (+4.86%) | 27,001,782 |
| 8 Nov 2022 | CNY | 14 | 14.29 | 13.91 | 14.21 | 14.21 | +0.11 (+0.78%) | 15,837,772 |
