| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 15.21 | 16.13 | 15.21 | 15.87 | 15.87 | +0.45 (+2.92%) | 5,212,635 |
| 23 Dec 2022 | CNY | 15.92 | 15.98 | 15.32 | 15.42 | 15.42 | -0.91 (-5.57%) | 5,800,831 |
| 22 Dec 2022 | CNY | 16.3 | 16.58 | 15.4 | 16.33 | 16.33 | -0.03 (-0.18%) | 12,386,606 |
| 21 Dec 2022 | CNY | 16.08 | 16.45 | 15.91 | 16.36 | 16.36 | +0.27 (+1.68%) | 8,050,503 |
| 20 Dec 2022 | CNY | 16.15 | 16.16 | 15.75 | 16.09 | 16.09 | +0.04 (+0.25%) | 5,049,608 |
| 19 Dec 2022 | CNY | 15.8 | 16.25 | 15.79 | 16.05 | 16.05 | +0.12 (+0.75%) | 9,009,936 |
| 16 Dec 2022 | CNY | 15.59 | 16.15 | 15.42 | 15.93 | 15.93 | +0.27 (+1.72%) | 11,295,625 |
| 15 Dec 2022 | CNY | 15.26 | 15.72 | 15.01 | 15.66 | 15.66 | +0.5 (+3.30%) | 8,502,413 |
| 14 Dec 2022 | CNY | 15.23 | 15.4 | 15.12 | 15.16 | 15.16 | -0.06 (-0.39%) | 4,484,731 |
| 13 Dec 2022 | CNY | 15.51 | 15.74 | 15.16 | 15.22 | 15.22 | -0.3 (-1.93%) | 5,313,123 |
| 12 Dec 2022 | CNY | 15.2 | 15.55 | 14.97 | 15.52 | 15.52 | +0.28 (+1.84%) | 7,678,992 |
| 9 Dec 2022 | CNY | 15.1 | 15.42 | 14.9 | 15.24 | 15.24 | +0.1 (+0.66%) | 8,719,101 |
| 8 Dec 2022 | CNY | 15.45 | 15.54 | 15.11 | 15.14 | 15.14 | -0.31 (-2.01%) | 7,947,192 |
| 7 Dec 2022 | CNY | 14.76 | 15.81 | 14.68 | 15.45 | 15.45 | +0.63 (+4.25%) | 17,353,201 |
| 6 Dec 2022 | CNY | 14.6 | 14.94 | 14.47 | 14.82 | 14.82 | +0.16 (+1.09%) | 6,635,651 |
| 5 Dec 2022 | CNY | 14.48 | 14.79 | 14.36 | 14.66 | 14.66 | +0.23 (+1.59%) | 7,057,379 |
| 2 Dec 2022 | CNY | 14.75 | 14.85 | 14.41 | 14.43 | 14.43 | -0.39 (-2.63%) | 5,699,457 |
| 1 Dec 2022 | CNY | 14.87 | 14.87 | 14.59 | 14.82 | 14.82 | +0.05 (+0.34%) | 6,571,372 |
| 30 Nov 2022 | CNY | 14.77 | 14.8 | 14.57 | 14.77 | 14.77 | +0.02 (+0.14%) | 3,692,900 |
| 29 Nov 2022 | CNY | 14.51 | 14.81 | 14.51 | 14.75 | 14.75 | +0.12 (+0.82%) | 4,804,038 |
| 28 Nov 2022 | CNY | 14.38 | 14.68 | 14 | 14.63 | 14.63 | +0.25 (+1.74%) | 4,239,544 |
| 25 Nov 2022 | CNY | 14.39 | 14.49 | 14.29 | 14.38 | 14.38 | -0.02 (-0.14%) | 2,456,900 |
| 24 Nov 2022 | CNY | 14.58 | 14.69 | 14.39 | 14.4 | 14.4 | -0.16 (-1.10%) | 4,523,300 |
| 23 Nov 2022 | CNY | 14.84 | 14.91 | 14.42 | 14.56 | 14.56 | -0.23 (-1.56%) | 4,279,918 |
| 22 Nov 2022 | CNY | 14.68 | 15 | 14.61 | 14.79 | 14.79 | +0.03 (+0.20%) | 4,843,672 |
| 21 Nov 2022 | CNY | 14.9 | 14.9 | 14.63 | 14.76 | 14.76 | -0.16 (-1.07%) | 4,964,568 |
| 18 Nov 2022 | CNY | 15.18 | 15.18 | 14.9 | 14.92 | 14.92 | -0.33 (-2.16%) | 5,236,425 |
| 17 Nov 2022 | CNY | 15.17 | 15.31 | 14.63 | 15.25 | 15.25 | +0.1 (+0.66%) | 7,679,156 |
| 16 Nov 2022 | CNY | 15 | 15.48 | 14.83 | 15.15 | 15.15 | +0.27 (+1.81%) | 11,524,636 |
| 15 Nov 2022 | CNY | 14.31 | 14.97 | 14.25 | 14.88 | 14.88 | +0.51 (+3.55%) | 12,136,590 |
