| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 13.82 | 13.88 | 12.62 | 12.81 | 12.81 | -1.21 (-8.63%) | 58,840,704 |
| 26 Dec 2022 | CNY | 13.87 | 14.16 | 13.71 | 14.02 | 14.02 | +0.32 (+2.34%) | 37,558,160 |
| 23 Dec 2022 | CNY | 13.43 | 14.1 | 13.4 | 13.7 | 13.7 | +0.27 (+2.01%) | 38,264,178 |
| 22 Dec 2022 | CNY | 14.08 | 14.23 | 13.39 | 13.43 | 13.43 | -0.74 (-5.22%) | 43,349,003 |
| 21 Dec 2022 | CNY | 14.02 | 14.43 | 13.8 | 14.17 | 14.17 | +0.12 (+0.85%) | 42,888,330 |
| 20 Dec 2022 | CNY | 14.51 | 14.68 | 13.7 | 14.05 | 14.05 | -1.08 (-7.14%) | 60,271,463 |
| 19 Dec 2022 | CNY | 16.18 | 16.3 | 14.8 | 15.13 | 15.13 | -0.87 (-5.44%) | 81,037,522 |
| 16 Dec 2022 | CNY | 14.82 | 16.31 | 14.82 | 16 | 16 | +0.93 (+6.17%) | 110,730,134 |
| 15 Dec 2022 | CNY | 14.73 | 15.28 | 14.67 | 15.07 | 15.07 | +0.16 (+1.07%) | 68,260,330 |
| 14 Dec 2022 | CNY | 16.05 | 16.26 | 14.9 | 14.91 | 14.91 | -1.65 (-9.96%) | 114,742,012 |
| 13 Dec 2022 | CNY | 16.83 | 17.05 | 16.01 | 16.56 | 16.56 | +1.06 (+6.84%) | 176,156,483 |
| 12 Dec 2022 | CNY | 14.6 | 15.5 | 14.6 | 15.5 | 15.5 | +1.41 (+10.01%) | 37,292,103 |
| 9 Dec 2022 | CNY | 14.64 | 14.64 | 14.05 | 14.09 | 14.09 | -0.43 (-2.96%) | 66,257,915 |
| 8 Dec 2022 | CNY | 13.76 | 14.7 | 13.6 | 14.52 | 14.52 | +0.77 (+5.60%) | 99,366,920 |
| 7 Dec 2022 | CNY | 13.26 | 13.81 | 12.74 | 13.75 | 13.75 | +0.41 (+3.07%) | 68,033,586 |
| 6 Dec 2022 | CNY | 13.44 | 13.8 | 13.21 | 13.34 | 13.34 | -0.1 (-0.74%) | 44,806,396 |
| 5 Dec 2022 | CNY | 13.45 | 13.74 | 13.2 | 13.44 | 13.44 | +0.11 (+0.83%) | 40,474,477 |
| 2 Dec 2022 | CNY | 13.3 | 13.55 | 13.23 | 13.33 | 13.33 | -0.02 (-0.15%) | 27,553,533 |
| 1 Dec 2022 | CNY | 13.78 | 13.85 | 12.98 | 13.35 | 13.35 | -0.26 (-1.91%) | 47,494,934 |
| 30 Nov 2022 | CNY | 13.79 | 13.97 | 13.45 | 13.61 | 13.61 | -0.24 (-1.73%) | 45,291,715 |
| 29 Nov 2022 | CNY | 13.5 | 14 | 13.41 | 13.85 | 13.85 | +0.34 (+2.52%) | 47,783,370 |
| 28 Nov 2022 | CNY | 13.5 | 13.94 | 13.38 | 13.51 | 13.51 | -0.19 (-1.39%) | 44,268,546 |
| 25 Nov 2022 | CNY | 14.02 | 14.08 | 13.46 | 13.7 | 13.7 | -0.43 (-3.04%) | 40,928,762 |
| 24 Nov 2022 | CNY | 13.38 | 14.31 | 13.31 | 14.13 | 14.13 | +0.76 (+5.68%) | 65,428,486 |
| 23 Nov 2022 | CNY | 14.8 | 14.8 | 13.36 | 13.37 | 13.37 | -1.44 (-9.72%) | 67,608,254 |
| 22 Nov 2022 | CNY | 15.6 | 16.14 | 14.39 | 14.81 | 14.81 | -0.91 (-5.79%) | 78,750,404 |
| 21 Nov 2022 | CNY | 15.4 | 16.16 | 14.9 | 15.72 | 15.72 | +0.3 (+1.95%) | 90,024,996 |
| 18 Nov 2022 | CNY | 14.8 | 15.74 | 14.6 | 15.42 | 15.42 | +0.56 (+3.77%) | 93,029,976 |
| 17 Nov 2022 | CNY | 14.6 | 15.27 | 14.51 | 14.86 | 14.86 | +0.05 (+0.34%) | 60,768,556 |
| 16 Nov 2022 | CNY | 15.35 | 15.55 | 14.8 | 14.81 | 14.81 | -0.55 (-3.58%) | 70,104,803 |
