| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 16.44 | 16.8 | 16.19 | 16.77 | 16.77 | +0.33 (+2.01%) | 6,681,608 |
| 3 Jan 2023 | CNY | 16.56 | 16.79 | 16.43 | 16.44 | 16.44 | -0.12 (-0.72%) | 6,026,024 |
| 30 Dec 2022 | CNY | 16.5 | 16.65 | 16.3 | 16.56 | 16.56 | +0.13 (+0.79%) | 7,566,254 |
| 29 Dec 2022 | CNY | 16.38 | 16.8 | 16.25 | 16.43 | 16.43 | +0.05 (+0.31%) | 5,956,940 |
| 28 Dec 2022 | CNY | 16.4 | 16.58 | 16.28 | 16.38 | 16.38 | -0.02 (-0.12%) | 3,499,740 |
| 27 Dec 2022 | CNY | 16.62 | 16.7 | 16.3 | 16.4 | 16.4 | -0.21 (-1.26%) | 4,744,268 |
| 26 Dec 2022 | CNY | 16.12 | 16.68 | 16.11 | 16.61 | 16.61 | +0.51 (+3.17%) | 7,072,768 |
| 23 Dec 2022 | CNY | 15.87 | 16.26 | 15.7 | 16.1 | 16.1 | +0.11 (+0.69%) | 3,377,000 |
| 22 Dec 2022 | CNY | 16 | 16.61 | 15.85 | 15.99 | 15.99 | -0.03 (-0.19%) | 8,750,487 |
| 21 Dec 2022 | CNY | 16.13 | 16.24 | 15.83 | 16.02 | 16.02 | 0.0 (0.0%) | 5,116,030 |
| 20 Dec 2022 | CNY | 15.83 | 16.18 | 15.6 | 16.02 | 16.02 | +0.04 (+0.25%) | 5,177,009 |
| 19 Dec 2022 | CNY | 16.85 | 16.85 | 15.9 | 15.98 | 15.98 | -0.71 (-4.25%) | 7,791,430 |
| 16 Dec 2022 | CNY | 16.53 | 16.92 | 16.44 | 16.69 | 16.69 | +0.13 (+0.79%) | 5,469,005 |
| 15 Dec 2022 | CNY | 16.4 | 16.8 | 16.17 | 16.56 | 16.56 | 0.0 (0.0%) | 5,353,300 |
| 14 Dec 2022 | CNY | 16.55 | 16.62 | 16.33 | 16.56 | 16.56 | -0.01 (-0.06%) | 4,042,406 |
| 13 Dec 2022 | CNY | 16.91 | 16.99 | 16.3 | 16.57 | 16.57 | -0.32 (-1.89%) | 5,966,468 |
| 12 Dec 2022 | CNY | 16.6 | 16.93 | 16.45 | 16.89 | 16.89 | +0.36 (+2.18%) | 9,618,368 |
| 9 Dec 2022 | CNY | 16.66 | 16.75 | 16.39 | 16.53 | 16.53 | -0.13 (-0.78%) | 6,940,456 |
| 8 Dec 2022 | CNY | 16.94 | 17.08 | 16.27 | 16.66 | 16.66 | -0.06 (-0.36%) | 8,330,237 |
| 7 Dec 2022 | CNY | 16.09 | 16.84 | 15.71 | 16.72 | 16.72 | +0.64 (+3.98%) | 10,277,757 |
| 6 Dec 2022 | CNY | 16.18 | 16.47 | 16.02 | 16.08 | 16.08 | -0.2 (-1.23%) | 4,862,100 |
| 5 Dec 2022 | CNY | 16.33 | 16.7 | 16.1 | 16.28 | 16.28 | -0.14 (-0.85%) | 8,801,464 |
| 2 Dec 2022 | CNY | 16.86 | 16.86 | 16.27 | 16.42 | 16.42 | -0.39 (-2.32%) | 7,832,001 |
| 1 Dec 2022 | CNY | 16.92 | 17.09 | 16.63 | 16.81 | 16.81 | -0.1 (-0.59%) | 6,178,512 |
| 30 Nov 2022 | CNY | 17.1 | 17.2 | 16.75 | 16.91 | 16.91 | -0.13 (-0.76%) | 4,815,228 |
| 29 Nov 2022 | CNY | 16.73 | 17.22 | 16.73 | 17.04 | 17.04 | +0.29 (+1.73%) | 4,900,777 |
| 28 Nov 2022 | CNY | 16.66 | 16.98 | 16.23 | 16.75 | 16.75 | -0.02 (-0.12%) | 5,194,542 |
| 25 Nov 2022 | CNY | 17.06 | 17.11 | 16.61 | 16.77 | 16.77 | -0.26 (-1.53%) | 4,901,500 |
| 24 Nov 2022 | CNY | 16.67 | 17.15 | 16.6 | 17.03 | 17.03 | +0.23 (+1.37%) | 7,068,327 |
| 23 Nov 2022 | CNY | 17.12 | 17.24 | 16.46 | 16.8 | 16.8 | -0.32 (-1.87%) | 8,620,782 |
