| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.77 | 15.84 | 15.54 | 15.74 | 15.74 | +0.02 (+0.13%) | 5,326,296 |
| 3 Jan 2023 | CNY | 15.47 | 15.84 | 15.37 | 15.72 | 15.72 | +0.22 (+1.42%) | 7,691,274 |
| 30 Dec 2022 | CNY | 15.49 | 15.7 | 15.25 | 15.5 | 15.5 | -0.12 (-0.77%) | 13,281,296 |
| 29 Dec 2022 | CNY | 14.99 | 15.72 | 14.97 | 15.62 | 15.62 | +0.54 (+3.58%) | 11,088,918 |
| 28 Dec 2022 | CNY | 15.03 | 15.14 | 14.91 | 15.08 | 15.08 | +0.03 (+0.20%) | 6,509,900 |
| 27 Dec 2022 | CNY | 14.82 | 15.28 | 14.66 | 15.05 | 15.05 | +0.21 (+1.42%) | 8,184,800 |
| 26 Dec 2022 | CNY | 14.88 | 15.14 | 14.66 | 14.84 | 14.84 | +0.04 (+0.27%) | 5,150,591 |
| 23 Dec 2022 | CNY | 14.87 | 14.89 | 14.53 | 14.8 | 14.8 | -0.05 (-0.34%) | 6,853,000 |
| 22 Dec 2022 | CNY | 15.19 | 15.22 | 14.77 | 14.85 | 14.85 | -0.19 (-1.26%) | 7,877,726 |
| 21 Dec 2022 | CNY | 15.41 | 15.45 | 14.89 | 15.04 | 15.04 | -0.34 (-2.21%) | 7,661,699 |
| 20 Dec 2022 | CNY | 15.61 | 15.68 | 15 | 15.38 | 15.38 | -0.22 (-1.41%) | 12,439,669 |
| 19 Dec 2022 | CNY | 16.08 | 16.2 | 15.59 | 15.6 | 15.6 | -0.43 (-2.68%) | 9,842,423 |
| 16 Dec 2022 | CNY | 16.3 | 16.3 | 15.93 | 16.03 | 16.03 | -0.28 (-1.72%) | 7,305,164 |
| 15 Dec 2022 | CNY | 16.54 | 16.72 | 16.17 | 16.31 | 16.31 | -0.24 (-1.45%) | 6,901,375 |
| 14 Dec 2022 | CNY | 16.6 | 16.91 | 16.51 | 16.55 | 16.55 | -0.1 (-0.60%) | 4,422,004 |
| 13 Dec 2022 | CNY | 16.68 | 16.84 | 16.28 | 16.65 | 16.65 | -0.03 (-0.18%) | 6,886,937 |
| 12 Dec 2022 | CNY | 16.46 | 16.85 | 16.29 | 16.68 | 16.68 | +0.22 (+1.34%) | 6,370,494 |
| 9 Dec 2022 | CNY | 16.38 | 16.67 | 16.3 | 16.46 | 16.46 | +0.08 (+0.49%) | 5,628,758 |
| 8 Dec 2022 | CNY | 16.79 | 16.85 | 16.35 | 16.38 | 16.38 | -0.38 (-2.27%) | 5,463,641 |
| 7 Dec 2022 | CNY | 17.02 | 17.02 | 16.68 | 16.76 | 16.76 | -0.22 (-1.30%) | 3,680,865 |
| 6 Dec 2022 | CNY | 16.7 | 17.15 | 16.4 | 16.98 | 16.98 | +0.32 (+1.92%) | 6,594,540 |
| 5 Dec 2022 | CNY | 17.63 | 17.63 | 16.4 | 16.66 | 16.66 | -0.84 (-4.80%) | 16,920,296 |
| 2 Dec 2022 | CNY | 17.57 | 17.7 | 17.41 | 17.5 | 17.5 | -0.11 (-0.62%) | 3,017,006 |
| 1 Dec 2022 | CNY | 17.58 | 17.91 | 17.39 | 17.61 | 17.61 | +0.23 (+1.32%) | 5,297,492 |
| 30 Nov 2022 | CNY | 17.8 | 17.98 | 17.29 | 17.38 | 17.38 | -0.52 (-2.91%) | 6,648,517 |
| 29 Nov 2022 | CNY | 17.87 | 18.09 | 17.61 | 17.9 | 17.9 | +0.14 (+0.79%) | 4,981,829 |
| 28 Nov 2022 | CNY | 17.88 | 17.94 | 17.21 | 17.76 | 17.76 | -0.12 (-0.67%) | 6,782,347 |
| 25 Nov 2022 | CNY | 18.43 | 19 | 17.76 | 17.88 | 17.88 | -0.45 (-2.45%) | 8,490,209 |
| 24 Nov 2022 | CNY | 17.81 | 18.39 | 17.81 | 18.33 | 18.33 | +0.41 (+2.29%) | 4,590,200 |
| 23 Nov 2022 | CNY | 17.81 | 18.05 | 17.67 | 17.92 | 17.92 | -0.06 (-0.33%) | 2,502,745 |
