| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 18.83 | 19.56 | 18.61 | 19.39 | 19.39 | +0.63 (+3.36%) | 30,588,918 |
| 4 Jan 2023 | CNY | 19.14 | 19.26 | 18.68 | 18.76 | 18.76 | -0.4 (-2.09%) | 18,686,964 |
| 3 Jan 2023 | CNY | 18.74 | 19.21 | 18.6 | 19.16 | 19.16 | +0.42 (+2.24%) | 20,301,447 |
| 30 Dec 2022 | CNY | 19.15 | 19.28 | 18.72 | 18.74 | 18.74 | -0.09 (-0.48%) | 16,582,827 |
| 29 Dec 2022 | CNY | 18.96 | 19.1 | 18.82 | 18.83 | 18.83 | -0.11 (-0.58%) | 14,916,786 |
| 28 Dec 2022 | CNY | 18.85 | 19.19 | 18.75 | 18.94 | 18.94 | 0.0 (0.0%) | 25,315,550 |
| 27 Dec 2022 | CNY | 18.32 | 19.03 | 18.25 | 18.94 | 18.94 | +0.59 (+3.22%) | 37,256,070 |
| 26 Dec 2022 | CNY | 17.14 | 18.59 | 17.1 | 18.35 | 18.35 | +1.25 (+7.31%) | 31,412,383 |
| 23 Dec 2022 | CNY | 17.05 | 17.23 | 16.84 | 17.1 | 17.1 | -0.12 (-0.70%) | 12,134,903 |
| 22 Dec 2022 | CNY | 17.89 | 17.95 | 17.2 | 17.22 | 17.22 | -0.59 (-3.31%) | 18,706,821 |
| 21 Dec 2022 | CNY | 18.28 | 18.3 | 17.77 | 17.81 | 17.81 | -0.44 (-2.41%) | 11,606,432 |
| 20 Dec 2022 | CNY | 18.1 | 18.32 | 17.84 | 18.25 | 18.25 | +0.08 (+0.44%) | 11,322,666 |
| 19 Dec 2022 | CNY | 18.44 | 18.73 | 18.15 | 18.17 | 18.17 | -0.35 (-1.89%) | 13,874,863 |
| 16 Dec 2022 | CNY | 18.59 | 18.71 | 18.33 | 18.52 | 18.52 | -0.16 (-0.86%) | 17,766,885 |
| 15 Dec 2022 | CNY | 18.53 | 18.75 | 18.4 | 18.68 | 18.68 | +0.21 (+1.14%) | 15,753,137 |
| 14 Dec 2022 | CNY | 18.59 | 18.71 | 18.22 | 18.47 | 18.47 | -0.14 (-0.75%) | 16,396,642 |
| 13 Dec 2022 | CNY | 18.5 | 18.82 | 18.34 | 18.61 | 18.61 | +0.14 (+0.76%) | 21,783,354 |
| 12 Dec 2022 | CNY | 18.45 | 18.62 | 18.2 | 18.47 | 18.47 | 0.0 (0.0%) | 15,741,233 |
| 9 Dec 2022 | CNY | 18.78 | 18.87 | 18.45 | 18.47 | 18.47 | -0.35 (-1.86%) | 23,402,015 |
| 8 Dec 2022 | CNY | 18.91 | 19.17 | 18.65 | 18.82 | 18.82 | -0.23 (-1.21%) | 18,657,054 |
| 7 Dec 2022 | CNY | 18.85 | 19.57 | 18.8 | 19.05 | 19.05 | +0.06 (+0.32%) | 25,577,285 |
| 6 Dec 2022 | CNY | 19.2 | 19.24 | 18.78 | 18.99 | 18.99 | -0.33 (-1.71%) | 29,088,828 |
| 5 Dec 2022 | CNY | 19.7 | 19.79 | 19.22 | 19.32 | 19.32 | -0.49 (-2.47%) | 39,001,128 |
| 2 Dec 2022 | CNY | 19.25 | 19.89 | 19.21 | 19.81 | 19.81 | +0.41 (+2.11%) | 39,379,527 |
| 1 Dec 2022 | CNY | 19.5 | 19.72 | 19.36 | 19.4 | 19.4 | -0.14 (-0.72%) | 32,909,458 |
| 30 Nov 2022 | CNY | 19.4 | 19.77 | 19.09 | 19.54 | 19.54 | +0.64 (+3.39%) | 42,954,735 |
| 29 Nov 2022 | CNY | 18.78 | 19.06 | 18.7 | 18.9 | 18.9 | 0.0 (0.0%) | 17,610,060 |
| 28 Nov 2022 | CNY | 18.68 | 19.04 | 18.41 | 18.9 | 18.9 | -0.1 (-0.53%) | 21,045,034 |
| 25 Nov 2022 | CNY | 19.3 | 19.4 | 18.74 | 19 | 19 | -0.58 (-2.96%) | 29,761,375 |
| 24 Nov 2022 | CNY | 19.45 | 19.6 | 19.26 | 19.58 | 19.58 | +0.08 (+0.41%) | 32,890,852 |
