| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 16.6 | 18.9 | 15.85 | 17.72 | 17.72 | +0.42 (+2.43%) | 41,814,721 |
| 27 Dec 2022 | CNY | 17.3 | 17.3 | 16 | 17.3 | 17.3 | +1.57 (+9.98%) | 40,943,846 |
| 26 Dec 2022 | CNY | 14.3 | 15.73 | 13.9 | 15.73 | 15.73 | +1.43 (+10%) | 13,952,960 |
| 23 Dec 2022 | CNY | 13.08 | 14.3 | 13.08 | 14.3 | 14.3 | +1.3 (+10%) | 4,219,713 |
| 22 Dec 2022 | CNY | 13.05 | 13.42 | 13 | 13 | 13 | -0.26 (-1.96%) | 5,964,751 |
| 21 Dec 2022 | CNY | 12.98 | 13.5 | 12.9 | 13.26 | 13.26 | +0.47 (+3.67%) | 6,732,200 |
| 20 Dec 2022 | CNY | 13.37 | 13.43 | 12.61 | 12.79 | 12.79 | -0.46 (-3.47%) | 6,926,000 |
| 19 Dec 2022 | CNY | 13.8 | 13.88 | 13.17 | 13.25 | 13.25 | -0.56 (-4.06%) | 7,634,800 |
| 16 Dec 2022 | CNY | 13.71 | 13.95 | 13.48 | 13.81 | 13.81 | +0.06 (+0.44%) | 10,697,017 |
| 15 Dec 2022 | CNY | 14.5 | 14.78 | 13.51 | 13.75 | 13.75 | -1.19 (-7.97%) | 18,592,312 |
| 14 Dec 2022 | CNY | 13.76 | 15.5 | 13.59 | 14.94 | 14.94 | +0.85 (+6.03%) | 25,381,785 |
| 13 Dec 2022 | CNY | 12.79 | 14.09 | 12.75 | 14.09 | 14.09 | +1.28 (+9.99%) | 6,765,649 |
| 12 Dec 2022 | CNY | 12.93 | 13.98 | 12.67 | 12.81 | 12.81 | +0.01 (+0.08%) | 8,659,105 |
| 9 Dec 2022 | CNY | 13.09 | 13.24 | 12.55 | 12.8 | 12.8 | -0.55 (-4.12%) | 4,790,208 |
| 8 Dec 2022 | CNY | 13.11 | 13.48 | 12.85 | 13.35 | 13.35 | +0.24 (+1.83%) | 6,536,989 |
| 7 Dec 2022 | CNY | 12.9 | 13.43 | 12.72 | 13.11 | 13.11 | +0.19 (+1.47%) | 6,817,815 |
| 6 Dec 2022 | CNY | 13.13 | 13.57 | 12.82 | 12.92 | 12.92 | -0.26 (-1.97%) | 6,760,977 |
| 5 Dec 2022 | CNY | 13.81 | 13.98 | 13.11 | 13.18 | 13.18 | -0.42 (-3.09%) | 5,010,101 |
| 2 Dec 2022 | CNY | 13.55 | 14.03 | 13.5 | 13.6 | 13.6 | +0.06 (+0.44%) | 3,959,300 |
| 1 Dec 2022 | CNY | 14.21 | 14.42 | 13.46 | 13.54 | 13.54 | -0.25 (-1.81%) | 5,003,707 |
| 30 Nov 2022 | CNY | 13.51 | 13.94 | 13.25 | 13.79 | 13.79 | +0.06 (+0.44%) | 5,952,949 |
| 29 Nov 2022 | CNY | 12.97 | 14 | 12.81 | 13.73 | 13.73 | +0.73 (+5.62%) | 7,839,827 |
| 28 Nov 2022 | CNY | 12.6 | 13.06 | 12.41 | 13 | 13 | +0.37 (+2.93%) | 2,807,500 |
| 25 Nov 2022 | CNY | 12.74 | 12.89 | 12.56 | 12.63 | 12.63 | -0.11 (-0.86%) | 1,638,399 |
| 24 Nov 2022 | CNY | 12.88 | 12.88 | 12.65 | 12.74 | 12.74 | -0.1 (-0.78%) | 2,319,400 |
| 23 Nov 2022 | CNY | 12.87 | 12.92 | 12.43 | 12.84 | 12.84 | +0.07 (+0.55%) | 3,200,450 |
| 22 Nov 2022 | CNY | 12.83 | 13.09 | 12.66 | 12.77 | 12.77 | -0.06 (-0.47%) | 2,623,200 |
| 21 Nov 2022 | CNY | 12.82 | 13.01 | 12.65 | 12.83 | 12.83 | -0.21 (-1.61%) | 2,839,800 |
| 18 Nov 2022 | CNY | 13.14 | 13.33 | 12.96 | 13.04 | 13.04 | -0.11 (-0.84%) | 3,269,100 |
| 17 Nov 2022 | CNY | 12.88 | 13.32 | 12.72 | 13.15 | 13.15 | -0.03 (-0.23%) | 3,843,100 |
