| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 15.85 | 15.91 | 15.65 | 15.79 | 15.79 | -0.05 (-0.32%) | 2,920,878 |
| 26 Dec 2022 | CNY | 15.51 | 15.86 | 15.5 | 15.84 | 15.84 | +0.26 (+1.67%) | 2,156,108 |
| 23 Dec 2022 | CNY | 15.51 | 15.8 | 15.42 | 15.58 | 15.58 | +0.01 (+0.06%) | 2,024,327 |
| 22 Dec 2022 | CNY | 15.88 | 15.89 | 15.48 | 15.57 | 15.57 | -0.2 (-1.27%) | 2,700,077 |
| 21 Dec 2022 | CNY | 15.95 | 16.06 | 15.68 | 15.77 | 15.77 | -0.19 (-1.19%) | 2,543,598 |
| 20 Dec 2022 | CNY | 16.08 | 16.21 | 15.86 | 15.96 | 15.96 | -0.12 (-0.75%) | 2,935,470 |
| 19 Dec 2022 | CNY | 16.4 | 16.55 | 15.97 | 16.08 | 16.08 | -0.29 (-1.77%) | 3,228,814 |
| 16 Dec 2022 | CNY | 16.68 | 16.69 | 16.29 | 16.37 | 16.37 | -0.35 (-2.09%) | 3,818,220 |
| 15 Dec 2022 | CNY | 16.61 | 16.91 | 16.45 | 16.72 | 16.72 | +0.11 (+0.66%) | 3,106,063 |
| 14 Dec 2022 | CNY | 16.74 | 16.9 | 16.56 | 16.61 | 16.61 | -0.12 (-0.72%) | 3,088,104 |
| 13 Dec 2022 | CNY | 16.91 | 16.94 | 16.67 | 16.73 | 16.73 | -0.27 (-1.59%) | 2,545,306 |
| 12 Dec 2022 | CNY | 16.8 | 17.05 | 16.66 | 17 | 17 | +0.18 (+1.07%) | 3,985,597 |
| 9 Dec 2022 | CNY | 17.2 | 17.29 | 16.82 | 16.82 | 16.82 | -0.41 (-2.38%) | 5,396,236 |
| 8 Dec 2022 | CNY | 17.34 | 17.44 | 17.14 | 17.23 | 17.23 | -0.15 (-0.86%) | 3,327,454 |
| 7 Dec 2022 | CNY | 17.41 | 17.51 | 17.31 | 17.38 | 17.38 | -0.14 (-0.80%) | 3,127,400 |
| 6 Dec 2022 | CNY | 17.26 | 17.62 | 17.2 | 17.52 | 17.52 | +0.17 (+0.98%) | 5,330,605 |
| 5 Dec 2022 | CNY | 17.15 | 17.45 | 17.14 | 17.35 | 17.35 | +0.2 (+1.17%) | 4,992,695 |
| 2 Dec 2022 | CNY | 17.08 | 17.36 | 17.08 | 17.15 | 17.15 | +0.05 (+0.29%) | 3,026,433 |
| 1 Dec 2022 | CNY | 17.03 | 17.34 | 17.01 | 17.1 | 17.1 | +0.19 (+1.12%) | 4,000,218 |
| 30 Nov 2022 | CNY | 17.1 | 17.1 | 16.83 | 16.91 | 16.91 | -0.06 (-0.35%) | 2,627,172 |
| 29 Nov 2022 | CNY | 16.77 | 17.04 | 16.63 | 16.97 | 16.97 | +0.28 (+1.68%) | 3,101,131 |
| 28 Nov 2022 | CNY | 16.88 | 16.99 | 16.5 | 16.69 | 16.69 | -0.28 (-1.65%) | 4,103,989 |
| 25 Nov 2022 | CNY | 17.19 | 17.29 | 16.97 | 16.97 | 16.97 | -0.21 (-1.22%) | 2,786,388 |
| 24 Nov 2022 | CNY | 17.48 | 17.6 | 17.15 | 17.18 | 17.18 | -0.21 (-1.21%) | 3,420,113 |
| 23 Nov 2022 | CNY | 17.47 | 17.66 | 17.13 | 17.39 | 17.39 | -0.08 (-0.46%) | 4,918,310 |
| 22 Nov 2022 | CNY | 17.5 | 17.73 | 17.35 | 17.47 | 17.47 | +0.04 (+0.23%) | 4,662,650 |
| 21 Nov 2022 | CNY | 17.39 | 17.56 | 17.15 | 17.43 | 17.43 | -0.05 (-0.29%) | 3,626,153 |
| 18 Nov 2022 | CNY | 17.51 | 17.68 | 17.43 | 17.48 | 17.48 | -0.01 (-0.06%) | 4,937,037 |
| 17 Nov 2022 | CNY | 17.09 | 17.53 | 17.06 | 17.49 | 17.49 | +0.28 (+1.63%) | 4,730,034 |
| 16 Nov 2022 | CNY | 17.15 | 17.35 | 17.12 | 17.21 | 17.21 | +0.04 (+0.23%) | 4,264,224 |
