| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 17.63 | 18.25 | 17.58 | 18.15 | 18.15 | +0.65 (+3.71%) | 7,138,097 |
| 3 Jan 2023 | CNY | 16.78 | 17.6 | 16.68 | 17.5 | 17.5 | +0.71 (+4.23%) | 5,888,858 |
| 30 Dec 2022 | CNY | 16.88 | 16.91 | 16.7 | 16.79 | 16.79 | -0.05 (-0.30%) | 1,720,585 |
| 29 Dec 2022 | CNY | 16.64 | 16.98 | 16.61 | 16.84 | 16.84 | +0.1 (+0.60%) | 2,294,500 |
| 28 Dec 2022 | CNY | 16.85 | 17.05 | 16.65 | 16.74 | 16.74 | -0.17 (-1.01%) | 2,017,139 |
| 27 Dec 2022 | CNY | 16.94 | 17 | 16.75 | 16.91 | 16.91 | +0.03 (+0.18%) | 1,535,400 |
| 26 Dec 2022 | CNY | 16.85 | 16.98 | 16.79 | 16.88 | 16.88 | +0.09 (+0.54%) | 1,732,931 |
| 23 Dec 2022 | CNY | 16.43 | 17.09 | 16.36 | 16.79 | 16.79 | +0.36 (+2.19%) | 4,108,143 |
| 22 Dec 2022 | CNY | 16.91 | 17.05 | 16.41 | 16.43 | 16.43 | -0.46 (-2.72%) | 3,547,038 |
| 21 Dec 2022 | CNY | 16.94 | 17.33 | 16.8 | 16.89 | 16.89 | -0.18 (-1.05%) | 2,868,293 |
| 20 Dec 2022 | CNY | 17.08 | 17.35 | 16.94 | 17.07 | 17.07 | -0.1 (-0.58%) | 3,033,431 |
| 19 Dec 2022 | CNY | 17.44 | 17.44 | 17.02 | 17.17 | 17.17 | -0.28 (-1.60%) | 3,641,483 |
| 16 Dec 2022 | CNY | 17.97 | 17.97 | 17.3 | 17.45 | 17.45 | -0.55 (-3.06%) | 4,051,930 |
| 15 Dec 2022 | CNY | 17.8 | 18.1 | 17.76 | 18 | 18 | +0.1 (+0.56%) | 1,933,889 |
| 14 Dec 2022 | CNY | 18.01 | 18.25 | 17.86 | 17.9 | 17.9 | -0.11 (-0.61%) | 2,846,615 |
| 13 Dec 2022 | CNY | 18.46 | 18.69 | 18 | 18.01 | 18.01 | -0.49 (-2.65%) | 4,165,377 |
| 12 Dec 2022 | CNY | 18.39 | 18.58 | 17.65 | 18.5 | 18.5 | +0.11 (+0.60%) | 7,992,289 |
| 9 Dec 2022 | CNY | 18.24 | 18.5 | 17.63 | 18.39 | 18.39 | +0.13 (+0.71%) | 12,612,463 |
| 8 Dec 2022 | CNY | 18.83 | 18.83 | 18.15 | 18.26 | 18.26 | -0.3 (-1.62%) | 4,503,810 |
| 7 Dec 2022 | CNY | 18.92 | 18.98 | 18.54 | 18.56 | 18.56 | -0.44 (-2.32%) | 4,573,654 |
| 6 Dec 2022 | CNY | 19.35 | 19.54 | 18.9 | 19 | 19 | -0.57 (-2.91%) | 4,855,344 |
| 5 Dec 2022 | CNY | 19.28 | 19.82 | 19.08 | 19.57 | 19.57 | +0.3 (+1.56%) | 6,292,700 |
| 2 Dec 2022 | CNY | 19.2 | 19.98 | 19.13 | 19.27 | 19.27 | +0.12 (+0.63%) | 7,588,057 |
| 1 Dec 2022 | CNY | 19 | 19.38 | 18.81 | 19.15 | 19.15 | +0.23 (+1.22%) | 4,061,960 |
| 30 Nov 2022 | CNY | 18.8 | 19.09 | 18.7 | 18.92 | 18.92 | +0.01 (+0.05%) | 2,707,188 |
| 29 Nov 2022 | CNY | 18.67 | 19.1 | 18.55 | 18.91 | 18.91 | +0.25 (+1.34%) | 4,012,800 |
| 28 Nov 2022 | CNY | 19 | 19.06 | 18.5 | 18.66 | 18.66 | -0.34 (-1.79%) | 3,535,339 |
| 25 Nov 2022 | CNY | 19.01 | 19.23 | 18.81 | 19 | 19 | -0.03 (-0.16%) | 2,355,318 |
| 24 Nov 2022 | CNY | 19.55 | 19.82 | 19.03 | 19.03 | 19.03 | -0.63 (-3.20%) | 4,224,094 |
| 23 Nov 2022 | CNY | 19.98 | 20.35 | 19.52 | 19.66 | 19.66 | -0.33 (-1.65%) | 5,958,247 |
