| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 15.95 | 15.99 | 15.8 | 15.94 | 15.94 | -0.01 (-0.06%) | 8,564,396 |
| 4 Jan 2023 | CNY | 15.88 | 15.99 | 15.73 | 15.95 | 15.95 | +0.15 (+0.95%) | 11,134,929 |
| 3 Jan 2023 | CNY | 15.56 | 15.83 | 15.52 | 15.8 | 15.8 | +0.24 (+1.54%) | 11,715,869 |
| 30 Dec 2022 | CNY | 15.52 | 15.68 | 15.43 | 15.56 | 15.56 | +0.05 (+0.32%) | 6,732,645 |
| 29 Dec 2022 | CNY | 15.52 | 15.65 | 15.45 | 15.51 | 15.51 | -0.03 (-0.19%) | 8,550,294 |
| 28 Dec 2022 | CNY | 15.51 | 15.65 | 15.45 | 15.54 | 15.54 | -0.11 (-0.70%) | 11,382,709 |
| 27 Dec 2022 | CNY | 16.25 | 16.27 | 15.2 | 15.65 | 15.65 | -0.63 (-3.87%) | 24,671,249 |
| 26 Dec 2022 | CNY | 16.19 | 16.34 | 16.19 | 16.28 | 16.28 | +0.02 (+0.12%) | 8,089,565 |
| 23 Dec 2022 | CNY | 16.15 | 16.4 | 16.13 | 16.26 | 16.26 | +0.01 (+0.06%) | 8,758,177 |
| 22 Dec 2022 | CNY | 16.62 | 16.65 | 16.18 | 16.25 | 16.25 | -0.34 (-2.05%) | 10,694,728 |
| 21 Dec 2022 | CNY | 16.51 | 16.64 | 16.44 | 16.59 | 16.59 | 0.0 (0.0%) | 8,426,044 |
| 20 Dec 2022 | CNY | 16.52 | 16.68 | 16.35 | 16.59 | 16.59 | +0.07 (+0.42%) | 12,065,642 |
| 19 Dec 2022 | CNY | 17 | 17.09 | 16.47 | 16.52 | 16.52 | -0.42 (-2.48%) | 18,173,670 |
| 16 Dec 2022 | CNY | 16.85 | 17 | 16.76 | 16.94 | 16.94 | +0.04 (+0.24%) | 17,709,012 |
| 15 Dec 2022 | CNY | 16.87 | 17.13 | 16.84 | 16.9 | 16.9 | -0.05 (-0.29%) | 16,417,197 |
| 14 Dec 2022 | CNY | 17.43 | 17.59 | 16.91 | 16.95 | 16.95 | -0.48 (-2.75%) | 25,003,116 |
| 13 Dec 2022 | CNY | 17.8 | 17.8 | 17.25 | 17.43 | 17.43 | -0.42 (-2.35%) | 36,857,538 |
| 12 Dec 2022 | CNY | 17.6 | 17.98 | 17.5 | 17.85 | 17.85 | +0.65 (+3.78%) | 62,978,023 |
| 9 Dec 2022 | CNY | 16.61 | 17.29 | 16.6 | 17.2 | 17.2 | +0.65 (+3.93%) | 55,134,089 |
| 8 Dec 2022 | CNY | 16.6 | 16.61 | 16.41 | 16.55 | 16.55 | -0.08 (-0.48%) | 21,125,254 |
| 7 Dec 2022 | CNY | 16.55 | 16.64 | 16.41 | 16.63 | 16.63 | +0.08 (+0.48%) | 20,414,257 |
| 6 Dec 2022 | CNY | 16.55 | 16.75 | 16.43 | 16.55 | 16.55 | -0.15 (-0.90%) | 30,054,264 |
| 5 Dec 2022 | CNY | 17.28 | 17.28 | 16.38 | 16.7 | 16.7 | -0.69 (-3.97%) | 45,149,635 |
| 2 Dec 2022 | CNY | 17.49 | 17.54 | 17.35 | 17.39 | 17.39 | -0.1 (-0.57%) | 18,760,316 |
| 1 Dec 2022 | CNY | 17.82 | 17.87 | 17.46 | 17.49 | 17.49 | -0.44 (-2.45%) | 27,177,477 |
| 30 Nov 2022 | CNY | 17.62 | 17.93 | 17.41 | 17.93 | 17.93 | +0.31 (+1.76%) | 28,211,910 |
| 29 Nov 2022 | CNY | 17.08 | 17.68 | 17.08 | 17.62 | 17.62 | +0.45 (+2.62%) | 30,412,527 |
| 28 Nov 2022 | CNY | 17.6 | 17.76 | 17.1 | 17.17 | 17.17 | -0.63 (-3.54%) | 30,011,623 |
| 25 Nov 2022 | CNY | 17.94 | 17.97 | 17.66 | 17.8 | 17.8 | -0.24 (-1.33%) | 16,732,023 |
| 24 Nov 2022 | CNY | 17.85 | 18.07 | 17.75 | 18.04 | 18.04 | +0.21 (+1.18%) | 17,510,988 |
