| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 16.3 | 16.52 | 16.18 | 16.29 | 16.29 | +0.01 (+0.06%) | 6,012,988 |
| 3 Jan 2023 | CNY | 15.81 | 16.39 | 15.79 | 16.28 | 16.28 | +0.46 (+2.91%) | 9,739,346 |
| 30 Dec 2022 | CNY | 15.8 | 15.85 | 15.61 | 15.82 | 15.82 | +0.08 (+0.51%) | 4,100,000 |
| 29 Dec 2022 | CNY | 15.65 | 15.82 | 15.56 | 15.74 | 15.74 | +0.06 (+0.38%) | 2,881,205 |
| 28 Dec 2022 | CNY | 15.93 | 15.96 | 15.6 | 15.68 | 15.68 | -0.34 (-2.12%) | 3,935,694 |
| 27 Dec 2022 | CNY | 16 | 16.1 | 15.79 | 16.02 | 16.02 | +0.02 (+0.13%) | 5,309,885 |
| 26 Dec 2022 | CNY | 15.51 | 16.09 | 15.48 | 16 | 16 | +0.46 (+2.96%) | 6,903,964 |
| 23 Dec 2022 | CNY | 15.29 | 15.62 | 15.14 | 15.54 | 15.54 | +0.14 (+0.91%) | 6,300,377 |
| 22 Dec 2022 | CNY | 15.73 | 15.74 | 15.38 | 15.4 | 15.4 | -0.27 (-1.72%) | 6,193,450 |
| 21 Dec 2022 | CNY | 15.67 | 15.9 | 15.46 | 15.67 | 15.67 | +0.06 (+0.38%) | 8,750,152 |
| 20 Dec 2022 | CNY | 15.48 | 15.74 | 15.25 | 15.61 | 15.61 | +0.25 (+1.63%) | 7,929,165 |
| 19 Dec 2022 | CNY | 15.55 | 15.78 | 15.29 | 15.36 | 15.36 | -0.19 (-1.22%) | 5,413,272 |
| 16 Dec 2022 | CNY | 15.83 | 15.92 | 15.47 | 15.55 | 15.55 | -0.43 (-2.69%) | 7,982,569 |
| 15 Dec 2022 | CNY | 15.86 | 16.22 | 15.65 | 15.98 | 15.98 | -0.04 (-0.25%) | 7,208,161 |
| 14 Dec 2022 | CNY | 16.3 | 16.49 | 15.88 | 16.02 | 16.02 | -0.12 (-0.74%) | 9,862,470 |
| 13 Dec 2022 | CNY | 16.55 | 16.61 | 16.1 | 16.14 | 16.14 | -0.43 (-2.60%) | 9,125,960 |
| 12 Dec 2022 | CNY | 16.66 | 16.88 | 16.54 | 16.57 | 16.57 | -0.11 (-0.66%) | 9,342,319 |
| 9 Dec 2022 | CNY | 16.99 | 17.01 | 16.58 | 16.68 | 16.68 | -0.31 (-1.82%) | 12,386,426 |
| 8 Dec 2022 | CNY | 16.87 | 17.42 | 16.78 | 16.99 | 16.99 | +0.03 (+0.18%) | 19,268,725 |
| 7 Dec 2022 | CNY | 15.91 | 17.5 | 15.91 | 16.96 | 16.96 | +0.99 (+6.20%) | 30,336,624 |
| 6 Dec 2022 | CNY | 15.87 | 16.05 | 15.82 | 15.97 | 15.97 | +0.03 (+0.19%) | 6,220,822 |
| 5 Dec 2022 | CNY | 15.68 | 16.23 | 15.49 | 15.94 | 15.94 | +0.73 (+4.80%) | 19,480,748 |
| 2 Dec 2022 | CNY | 15.08 | 15.29 | 15.07 | 15.21 | 15.21 | +0.13 (+0.86%) | 3,526,795 |
| 1 Dec 2022 | CNY | 15.25 | 15.34 | 15.07 | 15.08 | 15.08 | -0.02 (-0.13%) | 4,841,519 |
| 30 Nov 2022 | CNY | 15.08 | 15.21 | 15.03 | 15.1 | 15.1 | -0.01 (-0.07%) | 3,370,500 |
| 29 Nov 2022 | CNY | 14.93 | 15.27 | 14.9 | 15.11 | 15.11 | +0.22 (+1.48%) | 4,940,695 |
| 28 Nov 2022 | CNY | 15.01 | 15.02 | 14.69 | 14.89 | 14.89 | -0.2 (-1.33%) | 4,821,336 |
| 25 Nov 2022 | CNY | 15.19 | 15.26 | 15.07 | 15.09 | 15.09 | -0.15 (-0.98%) | 3,297,168 |
| 24 Nov 2022 | CNY | 15.34 | 15.5 | 15.18 | 15.24 | 15.24 | -0.05 (-0.33%) | 3,370,233 |
| 23 Nov 2022 | CNY | 15.5 | 15.6 | 14.99 | 15.29 | 15.29 | -0.31 (-1.99%) | 8,207,854 |
