| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 16.92 | 17.03 | 16.4 | 16.48 | 16.48 | -0.27 (-1.61%) | 25,788,961 |
| 29 Dec 2022 | CNY | 17.09 | 17.29 | 16.73 | 16.75 | 16.75 | -0.56 (-3.24%) | 38,424,226 |
| 28 Dec 2022 | CNY | 17.69 | 17.84 | 17.26 | 17.31 | 17.31 | -0.52 (-2.92%) | 34,683,573 |
| 27 Dec 2022 | CNY | 17.75 | 18.07 | 17.6 | 17.83 | 17.83 | +0.09 (+0.51%) | 37,763,291 |
| 26 Dec 2022 | CNY | 17.13 | 18.18 | 17.06 | 17.74 | 17.74 | +0.45 (+2.60%) | 46,675,301 |
| 23 Dec 2022 | CNY | 18.02 | 18.58 | 16.93 | 17.29 | 17.29 | -1.06 (-5.78%) | 68,071,254 |
| 22 Dec 2022 | CNY | 18.36 | 18.73 | 18.17 | 18.35 | 18.35 | -0.2 (-1.08%) | 53,514,444 |
| 21 Dec 2022 | CNY | 17.97 | 18.65 | 17.59 | 18.55 | 18.55 | +0.39 (+2.15%) | 61,541,968 |
| 20 Dec 2022 | CNY | 17.74 | 18.34 | 17.65 | 18.16 | 18.16 | +0.24 (+1.34%) | 50,880,455 |
| 19 Dec 2022 | CNY | 18.03 | 18.34 | 17.84 | 17.92 | 17.92 | -0.33 (-1.81%) | 44,310,020 |
| 16 Dec 2022 | CNY | 18.43 | 18.48 | 17.95 | 18.25 | 18.25 | -0.52 (-2.77%) | 80,366,392 |
| 15 Dec 2022 | CNY | 17.03 | 18.99 | 16.9 | 18.77 | 18.77 | +1.51 (+8.75%) | 133,245,362 |
| 14 Dec 2022 | CNY | 17.3 | 17.83 | 17.14 | 17.26 | 17.26 | +0.65 (+3.91%) | 71,148,816 |
| 13 Dec 2022 | CNY | 16.7 | 16.85 | 16.55 | 16.61 | 16.61 | -0.16 (-0.95%) | 17,237,272 |
| 12 Dec 2022 | CNY | 16.41 | 17.05 | 16.19 | 16.77 | 16.77 | +0.27 (+1.64%) | 32,271,037 |
| 9 Dec 2022 | CNY | 16.45 | 16.89 | 16.41 | 16.5 | 16.5 | +0.03 (+0.18%) | 31,918,395 |
| 8 Dec 2022 | CNY | 17.2 | 17.24 | 16.46 | 16.47 | 16.47 | -0.73 (-4.24%) | 40,561,619 |
| 7 Dec 2022 | CNY | 17.37 | 17.42 | 17.16 | 17.2 | 17.2 | -0.36 (-2.05%) | 23,903,504 |
| 6 Dec 2022 | CNY | 17.08 | 17.8 | 17.05 | 17.56 | 17.56 | +0.41 (+2.39%) | 46,559,414 |
| 5 Dec 2022 | CNY | 17.19 | 17.36 | 16.95 | 17.15 | 17.15 | +0.02 (+0.12%) | 28,479,567 |
| 2 Dec 2022 | CNY | 17.43 | 17.58 | 17.07 | 17.13 | 17.13 | -0.38 (-2.17%) | 31,973,458 |
| 1 Dec 2022 | CNY | 17.54 | 17.73 | 17.4 | 17.51 | 17.51 | +0.18 (+1.04%) | 29,072,234 |
| 30 Nov 2022 | CNY | 17.5 | 17.73 | 17.23 | 17.33 | 17.33 | -0.23 (-1.31%) | 29,437,473 |
| 29 Nov 2022 | CNY | 17.31 | 17.68 | 17.21 | 17.56 | 17.56 | +0.22 (+1.27%) | 27,109,861 |
| 28 Nov 2022 | CNY | 16.7 | 17.44 | 16.6 | 17.34 | 17.34 | +0.06 (+0.35%) | 26,570,472 |
| 25 Nov 2022 | CNY | 17.67 | 17.93 | 17.26 | 17.28 | 17.28 | -0.34 (-1.93%) | 27,685,958 |
| 24 Nov 2022 | CNY | 17.7 | 17.94 | 17.51 | 17.62 | 17.62 | -0.08 (-0.45%) | 25,917,873 |
| 23 Nov 2022 | CNY | 18.16 | 18.16 | 17.26 | 17.7 | 17.7 | -0.57 (-3.12%) | 50,518,805 |
| 22 Nov 2022 | CNY | 18.65 | 19.24 | 18.19 | 18.27 | 18.27 | -0.5 (-2.66%) | 49,367,783 |
| 21 Nov 2022 | CNY | 18.5 | 19.05 | 18.5 | 18.77 | 18.77 | -0.13 (-0.69%) | 31,293,535 |
