| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 15.02 | 17.1 | 14.72 | 17.05 | 17.05 | +0.7 (+4.28%) | 61,311,703 |
| 28 Dec 2022 | CNY | 15.68 | 16.95 | 14.8 | 16.35 | 16.35 | +0.94 (+6.10%) | 61,912,904 |
| 27 Dec 2022 | CNY | 14.15 | 15.41 | 14.15 | 15.41 | 15.41 | +1.4 (+9.99%) | 38,620,853 |
| 26 Dec 2022 | CNY | 13.19 | 14.67 | 12.86 | 14.01 | 14.01 | -0.23 (-1.62%) | 37,336,328 |
| 23 Dec 2022 | CNY | 14.67 | 15.05 | 14.24 | 14.24 | 14.24 | -1.58 (-9.99%) | 34,917,087 |
| 22 Dec 2022 | CNY | 16.32 | 17.86 | 15.81 | 15.82 | 15.82 | -1.19 (-7.00%) | 57,880,889 |
| 21 Dec 2022 | CNY | 15.57 | 17.27 | 15.15 | 17.01 | 17.01 | +1.31 (+8.34%) | 51,729,312 |
| 20 Dec 2022 | CNY | 16.45 | 16.45 | 15.3 | 15.7 | 15.7 | -1.3 (-7.65%) | 42,580,135 |
| 19 Dec 2022 | CNY | 16.57 | 17 | 15.51 | 17 | 17 | +0.42 (+2.53%) | 42,912,125 |
| 16 Dec 2022 | CNY | 15.3 | 16.85 | 15.28 | 16.58 | 16.58 | +0.32 (+1.97%) | 52,775,146 |
| 15 Dec 2022 | CNY | 15 | 16.41 | 14.5 | 16.26 | 16.26 | +0.99 (+6.48%) | 59,221,992 |
| 14 Dec 2022 | CNY | 13.96 | 15.27 | 13.33 | 15.27 | 15.27 | +1.39 (+10.01%) | 70,392,079 |
| 13 Dec 2022 | CNY | 12.33 | 13.88 | 12.3 | 13.88 | 13.88 | +1.26 (+9.98%) | 34,862,842 |
| 12 Dec 2022 | CNY | 12.62 | 12.62 | 12.45 | 12.62 | 12.62 | +1.15 (+10.03%) | 27,083,806 |
| 9 Dec 2022 | CNY | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | +1.04 (+9.97%) | 3,182,913 |
| 8 Dec 2022 | CNY | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | +0.95 (+10.02%) | 2,687,731 |
| 7 Dec 2022 | CNY | 8.97 | 9.48 | 8.92 | 9.48 | 9.48 | +0.86 (+9.98%) | 18,916,249 |
| 6 Dec 2022 | CNY | 7.78 | 8.62 | 7.74 | 8.62 | 8.62 | +0.78 (+9.95%) | 15,483,329 |
| 5 Dec 2022 | CNY | 7.68 | 7.95 | 7.64 | 7.84 | 7.84 | +0.11 (+1.42%) | 13,013,577 |
| 2 Dec 2022 | CNY | 8.11 | 8.18 | 7.7 | 7.73 | 7.73 | -0.3 (-3.74%) | 17,105,527 |
| 1 Dec 2022 | CNY | 8.3 | 8.83 | 8 | 8.03 | 8.03 | -0.01 (-0.12%) | 27,181,860 |
| 30 Nov 2022 | CNY | 7.67 | 8.1 | 7.51 | 8.04 | 8.04 | +0.31 (+4.01%) | 20,350,769 |
| 29 Nov 2022 | CNY | 7.33 | 7.98 | 7.26 | 7.73 | 7.73 | +0.41 (+5.60%) | 14,405,491 |
| 28 Nov 2022 | CNY | 7.18 | 7.42 | 7.07 | 7.32 | 7.32 | -0.03 (-0.41%) | 3,916,106 |
| 25 Nov 2022 | CNY | 7.33 | 7.53 | 7.27 | 7.35 | 7.35 | -0.03 (-0.41%) | 4,430,200 |
| 24 Nov 2022 | CNY | 7.38 | 7.4 | 7.23 | 7.38 | 7.38 | +0.14 (+1.93%) | 3,035,280 |
| 23 Nov 2022 | CNY | 7.42 | 7.55 | 7.16 | 7.24 | 7.24 | -0.18 (-2.43%) | 4,460,110 |
| 22 Nov 2022 | CNY | 7.6 | 7.64 | 7.4 | 7.42 | 7.42 | -0.1 (-1.33%) | 4,749,832 |
| 21 Nov 2022 | CNY | 7.67 | 7.7 | 7.46 | 7.52 | 7.52 | -0.14 (-1.83%) | 6,558,090 |
| 18 Nov 2022 | CNY | 7.77 | 7.89 | 7.62 | 7.66 | 7.66 | -0.19 (-2.42%) | 7,300,181 |
