| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 15.58 | 16.36 | 15.53 | 16.07 | 16.07 | +0.46 (+2.95%) | 6,312,580 |
| 5 Jan 2023 | CNY | 15.28 | 16.01 | 15.18 | 15.61 | 15.61 | +0.35 (+2.29%) | 4,882,598 |
| 4 Jan 2023 | CNY | 15.33 | 15.48 | 15.14 | 15.26 | 15.26 | -0.17 (-1.10%) | 1,869,968 |
| 3 Jan 2023 | CNY | 15 | 15.56 | 14.91 | 15.43 | 15.43 | +0.52 (+3.49%) | 3,255,610 |
| 30 Dec 2022 | CNY | 14.87 | 15.08 | 14.8 | 14.91 | 14.91 | +0.07 (+0.47%) | 1,473,594 |
| 29 Dec 2022 | CNY | 15.24 | 15.24 | 14.8 | 14.84 | 14.84 | -0.32 (-2.11%) | 2,063,589 |
| 28 Dec 2022 | CNY | 15.42 | 15.51 | 15.14 | 15.16 | 15.16 | -0.3 (-1.94%) | 1,498,200 |
| 27 Dec 2022 | CNY | 15.3 | 15.56 | 15.2 | 15.46 | 15.46 | +0.15 (+0.98%) | 2,096,321 |
| 26 Dec 2022 | CNY | 14.81 | 15.35 | 14.81 | 15.31 | 15.31 | +0.4 (+2.68%) | 1,768,000 |
| 23 Dec 2022 | CNY | 14.75 | 15.05 | 14.7 | 14.91 | 14.91 | +0.04 (+0.27%) | 2,138,100 |
| 22 Dec 2022 | CNY | 15.63 | 15.67 | 14.72 | 14.87 | 14.87 | -0.71 (-4.56%) | 5,080,598 |
| 21 Dec 2022 | CNY | 15.9 | 16.05 | 15.44 | 15.58 | 15.58 | -0.35 (-2.20%) | 2,959,186 |
| 20 Dec 2022 | CNY | 16.29 | 16.29 | 15.89 | 15.93 | 15.93 | -0.24 (-1.48%) | 2,718,962 |
| 19 Dec 2022 | CNY | 16.33 | 16.58 | 16.07 | 16.17 | 16.17 | -0.15 (-0.92%) | 2,761,419 |
| 16 Dec 2022 | CNY | 16.6 | 16.6 | 16.12 | 16.32 | 16.32 | -0.28 (-1.69%) | 3,528,987 |
| 15 Dec 2022 | CNY | 16.89 | 16.98 | 16.5 | 16.6 | 16.6 | -0.19 (-1.13%) | 4,067,114 |
| 14 Dec 2022 | CNY | 16.77 | 16.85 | 16.38 | 16.79 | 16.79 | +0.09 (+0.54%) | 5,994,000 |
| 13 Dec 2022 | CNY | 15.73 | 16.98 | 15.7 | 16.7 | 16.7 | +0.85 (+5.36%) | 13,112,738 |
| 12 Dec 2022 | CNY | 16.02 | 16.03 | 15.76 | 15.85 | 15.85 | -0.21 (-1.31%) | 4,403,143 |
| 9 Dec 2022 | CNY | 16.44 | 16.47 | 15.87 | 16.06 | 16.06 | -0.26 (-1.59%) | 5,415,500 |
| 8 Dec 2022 | CNY | 16.44 | 16.45 | 16.22 | 16.32 | 16.32 | -0.17 (-1.03%) | 3,503,978 |
| 7 Dec 2022 | CNY | 15.86 | 16.61 | 15.85 | 16.49 | 16.49 | +0.51 (+3.19%) | 8,512,372 |
| 6 Dec 2022 | CNY | 15.97 | 16.4 | 15.79 | 15.98 | 15.98 | -0.02 (-0.13%) | 6,844,793 |
| 5 Dec 2022 | CNY | 15.84 | 16.05 | 15.83 | 16 | 16 | +0.04 (+0.25%) | 4,987,852 |
| 2 Dec 2022 | CNY | 15.99 | 16.16 | 15.84 | 15.96 | 15.96 | -0.33 (-2.03%) | 6,283,742 |
| 1 Dec 2022 | CNY | 16.15 | 16.34 | 16.01 | 16.29 | 16.29 | +0.24 (+1.50%) | 8,354,533 |
| 30 Nov 2022 | CNY | 15.99 | 16.4 | 15.88 | 16.05 | 16.05 | +0.29 (+1.84%) | 12,543,840 |
| 29 Nov 2022 | CNY | 15.41 | 15.77 | 15.23 | 15.76 | 15.76 | +0.44 (+2.87%) | 3,636,035 |
| 28 Nov 2022 | CNY | 15.36 | 15.54 | 15.03 | 15.32 | 15.32 | -0.27 (-1.73%) | 3,715,446 |
| 25 Nov 2022 | CNY | 15.71 | 15.8 | 15.5 | 15.59 | 15.59 | -0.28 (-1.76%) | 3,639,913 |
