| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 13.25 | 13.38 | 13.08 | 13.27 | 13.27 | -0.07 (-0.52%) | 11,247,754 |
| 3 Jan 2023 | CNY | 13.12 | 13.38 | 12.96 | 13.34 | 13.34 | +0.22 (+1.68%) | 14,812,698 |
| 30 Dec 2022 | CNY | 13.05 | 13.28 | 12.87 | 13.12 | 13.12 | +0.19 (+1.47%) | 18,412,010 |
| 29 Dec 2022 | CNY | 12.9 | 13.05 | 12.36 | 12.93 | 12.93 | +0.36 (+2.86%) | 27,477,065 |
| 28 Dec 2022 | CNY | 12 | 12.68 | 11.74 | 12.57 | 12.57 | +0.37 (+3.03%) | 32,830,141 |
| 27 Dec 2022 | CNY | 13.03 | 13.2 | 11.69 | 12.2 | 12.2 | -0.78 (-6.01%) | 44,433,374 |
| 26 Dec 2022 | CNY | 13.3 | 13.3 | 12.04 | 12.98 | 12.98 | -0.4 (-2.99%) | 39,034,343 |
| 23 Dec 2022 | CNY | 13.4 | 13.4 | 13.13 | 13.38 | 13.38 | -0.01 (-0.07%) | 11,035,885 |
| 22 Dec 2022 | CNY | 13.59 | 13.65 | 13.27 | 13.39 | 13.39 | -0.11 (-0.81%) | 9,890,700 |
| 21 Dec 2022 | CNY | 13.67 | 13.67 | 13.36 | 13.5 | 13.5 | -0.17 (-1.24%) | 8,064,001 |
| 20 Dec 2022 | CNY | 13.75 | 13.77 | 13.49 | 13.67 | 13.67 | -0.09 (-0.65%) | 8,552,060 |
| 19 Dec 2022 | CNY | 13.79 | 13.84 | 13.36 | 13.76 | 13.76 | -0.13 (-0.94%) | 9,382,240 |
| 16 Dec 2022 | CNY | 14 | 14.1 | 13.5 | 13.89 | 13.89 | -0.12 (-0.86%) | 15,031,167 |
| 15 Dec 2022 | CNY | 13.62 | 14.06 | 13.48 | 14.01 | 14.01 | +0.38 (+2.79%) | 14,835,148 |
| 14 Dec 2022 | CNY | 13.52 | 13.68 | 13.33 | 13.63 | 13.63 | +0.05 (+0.37%) | 11,754,195 |
| 13 Dec 2022 | CNY | 13.66 | 13.9 | 13.53 | 13.58 | 13.58 | -0.1 (-0.73%) | 8,367,401 |
| 12 Dec 2022 | CNY | 13.83 | 13.83 | 13.45 | 13.68 | 13.68 | -0.1 (-0.73%) | 9,726,950 |
| 9 Dec 2022 | CNY | 13.87 | 13.98 | 13.68 | 13.78 | 13.78 | -0.15 (-1.08%) | 12,242,768 |
| 8 Dec 2022 | CNY | 13.81 | 14.16 | 13.77 | 13.93 | 13.93 | -0.05 (-0.36%) | 14,865,399 |
| 7 Dec 2022 | CNY | 13.87 | 13.98 | 13.66 | 13.98 | 13.98 | +0.02 (+0.14%) | 11,101,594 |
| 6 Dec 2022 | CNY | 14.01 | 14.04 | 13.81 | 13.96 | 13.96 | -0.1 (-0.71%) | 7,893,991 |
| 5 Dec 2022 | CNY | 14.06 | 14.16 | 13.88 | 14.06 | 14.06 | +0.05 (+0.36%) | 16,080,916 |
| 2 Dec 2022 | CNY | 13.9 | 14.06 | 13.75 | 14.01 | 14.01 | +0.02 (+0.14%) | 17,990,584 |
| 1 Dec 2022 | CNY | 13.93 | 14.09 | 13.85 | 13.99 | 13.99 | +0.08 (+0.58%) | 12,052,552 |
| 30 Nov 2022 | CNY | 13.55 | 14.21 | 13.51 | 13.91 | 13.91 | +0.22 (+1.61%) | 24,740,889 |
| 29 Nov 2022 | CNY | 13.71 | 13.74 | 13.4 | 13.69 | 13.69 | +0.09 (+0.66%) | 21,370,565 |
| 28 Nov 2022 | CNY | 14.78 | 14.78 | 13.51 | 13.6 | 13.6 | -1.41 (-9.39%) | 57,305,695 |
| 25 Nov 2022 | CNY | 15.32 | 15.45 | 14 | 15.01 | 15.01 | -0.35 (-2.28%) | 33,532,465 |
| 24 Nov 2022 | CNY | 15.27 | 15.46 | 15.21 | 15.36 | 15.36 | -0.03 (-0.19%) | 19,328,860 |
| 23 Nov 2022 | CNY | 15.08 | 15.46 | 14.77 | 15.39 | 15.39 | +0.28 (+1.85%) | 26,161,038 |
