| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 17.94 | 17.95 | 17.52 | 17.62 | 17.62 | -0.31 (-1.73%) | 8,965,917 |
| 27 Dec 2022 | CNY | 17.8 | 18.2 | 17.51 | 17.93 | 17.93 | -0.02 (-0.11%) | 14,356,605 |
| 26 Dec 2022 | CNY | 17.3 | 18.07 | 17.17 | 17.95 | 17.95 | +0.65 (+3.76%) | 16,849,743 |
| 23 Dec 2022 | CNY | 17.98 | 18.16 | 17.06 | 17.3 | 17.3 | -0.88 (-4.84%) | 18,393,673 |
| 22 Dec 2022 | CNY | 18.22 | 19.28 | 18.03 | 18.18 | 18.18 | -0.31 (-1.68%) | 30,863,313 |
| 21 Dec 2022 | CNY | 17.4 | 19 | 17.24 | 18.49 | 18.49 | +1.14 (+6.57%) | 39,383,264 |
| 20 Dec 2022 | CNY | 16.7 | 17.35 | 16.21 | 17.35 | 17.35 | +1.58 (+10.02%) | 20,139,410 |
| 19 Dec 2022 | CNY | 15.93 | 16.08 | 15.64 | 15.77 | 15.77 | -0.16 (-1.00%) | 4,575,686 |
| 16 Dec 2022 | CNY | 16.31 | 16.42 | 15.91 | 15.93 | 15.93 | -0.52 (-3.16%) | 6,680,937 |
| 15 Dec 2022 | CNY | 16.33 | 16.51 | 16.18 | 16.45 | 16.45 | +0.12 (+0.73%) | 4,276,754 |
| 14 Dec 2022 | CNY | 16.42 | 16.51 | 16.29 | 16.33 | 16.33 | -0.06 (-0.37%) | 4,074,332 |
| 13 Dec 2022 | CNY | 16.96 | 16.96 | 16.35 | 16.39 | 16.39 | -0.31 (-1.86%) | 7,234,478 |
| 12 Dec 2022 | CNY | 16.97 | 16.97 | 16.56 | 16.7 | 16.7 | -0.4 (-2.34%) | 7,244,124 |
| 9 Dec 2022 | CNY | 17.08 | 17.55 | 16.99 | 17.1 | 17.1 | +0.19 (+1.12%) | 8,299,371 |
| 8 Dec 2022 | CNY | 17 | 17.2 | 16.82 | 16.91 | 16.91 | -0.09 (-0.53%) | 6,106,584 |
| 7 Dec 2022 | CNY | 17.05 | 17.25 | 16.91 | 17 | 17 | -0.05 (-0.29%) | 7,314,480 |
| 6 Dec 2022 | CNY | 17.03 | 17.15 | 16.76 | 17.05 | 17.05 | -0.03 (-0.18%) | 8,382,181 |
| 5 Dec 2022 | CNY | 17.6 | 17.6 | 16.95 | 17.08 | 17.08 | -1.15 (-6.31%) | 18,286,382 |
| 2 Dec 2022 | CNY | 18.05 | 18.37 | 17.85 | 18.23 | 18.23 | +0.18 (+1.00%) | 7,099,669 |
| 1 Dec 2022 | CNY | 17.98 | 18.15 | 17.87 | 18.05 | 18.05 | +0.23 (+1.29%) | 6,787,062 |
| 30 Nov 2022 | CNY | 17.6 | 18.07 | 17.56 | 17.82 | 17.82 | +0.16 (+0.91%) | 6,659,029 |
| 29 Nov 2022 | CNY | 17.61 | 17.75 | 17.33 | 17.66 | 17.66 | +0.1 (+0.57%) | 6,670,077 |
| 28 Nov 2022 | CNY | 17.65 | 17.69 | 17.27 | 17.56 | 17.56 | -0.28 (-1.57%) | 6,114,000 |
| 25 Nov 2022 | CNY | 18.48 | 18.51 | 17.78 | 17.84 | 17.84 | -0.8 (-4.29%) | 10,230,282 |
| 24 Nov 2022 | CNY | 18.16 | 18.84 | 18.03 | 18.64 | 18.64 | +0.61 (+3.38%) | 13,590,726 |
| 23 Nov 2022 | CNY | 17.79 | 18.12 | 17.38 | 18.03 | 18.03 | +0.24 (+1.35%) | 8,344,922 |
| 22 Nov 2022 | CNY | 18.45 | 18.46 | 17.61 | 17.79 | 17.79 | -0.71 (-3.84%) | 10,753,243 |
| 21 Nov 2022 | CNY | 18.22 | 18.86 | 18.07 | 18.5 | 18.5 | +0.33 (+1.82%) | 9,418,348 |
| 18 Nov 2022 | CNY | 18.54 | 18.7 | 18.01 | 18.17 | 18.17 | -0.57 (-3.04%) | 11,017,877 |
| 17 Nov 2022 | CNY | 18.36 | 19.49 | 18.14 | 18.74 | 18.74 | +0.24 (+1.30%) | 14,214,007 |
