| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 12.52 | 12.58 | 12.23 | 12.54 | 12.54 | +0.16 (+1.29%) | 11,657,016 |
| 23 Dec 2022 | CNY | 12.32 | 12.55 | 12.15 | 12.38 | 12.38 | -0.08 (-0.64%) | 9,704,731 |
| 22 Dec 2022 | CNY | 12.7 | 12.93 | 12.35 | 12.46 | 12.46 | -0.53 (-4.08%) | 18,006,826 |
| 21 Dec 2022 | CNY | 12.88 | 13.19 | 12.8 | 12.99 | 12.99 | +0.39 (+3.10%) | 25,033,798 |
| 20 Dec 2022 | CNY | 12.76 | 12.76 | 12.48 | 12.6 | 12.6 | -0.16 (-1.25%) | 11,239,428 |
| 19 Dec 2022 | CNY | 13 | 13.08 | 12.66 | 12.76 | 12.76 | -0.21 (-1.62%) | 16,470,548 |
| 16 Dec 2022 | CNY | 13.14 | 13.3 | 12.83 | 12.97 | 12.97 | -0.33 (-2.48%) | 19,088,682 |
| 15 Dec 2022 | CNY | 13.58 | 13.6 | 13.06 | 13.3 | 13.3 | -0.39 (-2.85%) | 18,080,197 |
| 14 Dec 2022 | CNY | 13.67 | 13.84 | 13.56 | 13.69 | 13.69 | +0.14 (+1.03%) | 14,519,002 |
| 13 Dec 2022 | CNY | 13.26 | 13.78 | 13.25 | 13.55 | 13.55 | +0.17 (+1.27%) | 17,385,501 |
| 12 Dec 2022 | CNY | 13.72 | 13.76 | 13.28 | 13.38 | 13.38 | -0.46 (-3.32%) | 17,163,019 |
| 9 Dec 2022 | CNY | 13.61 | 13.89 | 13.43 | 13.84 | 13.84 | +0.28 (+2.06%) | 21,418,869 |
| 8 Dec 2022 | CNY | 13.74 | 13.86 | 13.45 | 13.56 | 13.56 | -0.16 (-1.17%) | 18,111,422 |
| 7 Dec 2022 | CNY | 13.71 | 13.98 | 13.65 | 13.72 | 13.72 | +0.03 (+0.22%) | 18,290,239 |
| 6 Dec 2022 | CNY | 14 | 14.04 | 13.63 | 13.69 | 13.69 | -0.49 (-3.46%) | 33,279,080 |
| 5 Dec 2022 | CNY | 14.06 | 14.29 | 14.01 | 14.18 | 14.18 | -0.04 (-0.28%) | 21,829,966 |
| 2 Dec 2022 | CNY | 14.9 | 15.14 | 14.05 | 14.22 | 14.22 | -0.43 (-2.94%) | 35,569,802 |
| 1 Dec 2022 | CNY | 14.6 | 14.73 | 14.2 | 14.65 | 14.65 | +0.39 (+2.73%) | 27,054,278 |
| 30 Nov 2022 | CNY | 14.34 | 14.42 | 14.02 | 14.26 | 14.26 | -0.23 (-1.59%) | 20,048,497 |
| 29 Nov 2022 | CNY | 14.39 | 14.54 | 14.01 | 14.49 | 14.49 | -0.09 (-0.62%) | 28,735,965 |
| 28 Nov 2022 | CNY | 14.95 | 15.33 | 14.42 | 14.58 | 14.58 | -0.52 (-3.44%) | 18,601,206 |
| 25 Nov 2022 | CNY | 14.72 | 15.51 | 14.6 | 15.1 | 15.1 | +0.19 (+1.27%) | 20,383,145 |
| 24 Nov 2022 | CNY | 14.77 | 15.22 | 14.65 | 14.91 | 14.91 | +0.35 (+2.40%) | 22,618,977 |
| 23 Nov 2022 | CNY | 14.55 | 14.76 | 14.43 | 14.56 | 14.56 | -0.01 (-0.07%) | 8,202,446 |
| 22 Nov 2022 | CNY | 14.81 | 14.91 | 14.36 | 14.57 | 14.57 | -0.27 (-1.82%) | 17,122,247 |
| 21 Nov 2022 | CNY | 14.66 | 14.96 | 14.46 | 14.84 | 14.84 | +0.04 (+0.27%) | 13,654,749 |
| 18 Nov 2022 | CNY | 14.87 | 15.04 | 14.6 | 14.8 | 14.8 | -0.09 (-0.60%) | 15,154,770 |
| 17 Nov 2022 | CNY | 15.24 | 15.24 | 14.73 | 14.89 | 14.89 | -0.47 (-3.06%) | 18,382,424 |
| 16 Nov 2022 | CNY | 15.05 | 15.53 | 14.88 | 15.36 | 15.36 | +0.33 (+2.20%) | 23,079,779 |
| 15 Nov 2022 | CNY | 15.04 | 15.35 | 14.93 | 15.03 | 15.03 | 0.0 (0.0%) | 18,484,045 |
