| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 14.1 | 15.37 | 14.03 | 15.37 | 15.37 | +1.4 (+10.02%) | 11,716,200 |
| 3 Jan 2023 | CNY | 13.58 | 14.03 | 13.38 | 13.97 | 13.97 | +0.34 (+2.49%) | 10,292,089 |
| 30 Dec 2022 | CNY | 13.28 | 13.71 | 13.28 | 13.63 | 13.63 | +0.23 (+1.72%) | 9,376,893 |
| 29 Dec 2022 | CNY | 14.13 | 14.28 | 13.4 | 13.4 | 13.4 | -0.9 (-6.29%) | 17,929,762 |
| 28 Dec 2022 | CNY | 14.9 | 15.03 | 14.3 | 14.3 | 14.3 | -0.86 (-5.67%) | 15,415,820 |
| 27 Dec 2022 | CNY | 15.3 | 15.48 | 14.66 | 15.16 | 15.16 | -0.27 (-1.75%) | 18,202,143 |
| 26 Dec 2022 | CNY | 14.88 | 15.75 | 14.8 | 15.43 | 15.43 | +0.25 (+1.65%) | 16,481,754 |
| 23 Dec 2022 | CNY | 15.73 | 16.03 | 15.15 | 15.18 | 15.18 | -0.98 (-6.06%) | 21,540,456 |
| 22 Dec 2022 | CNY | 15.66 | 16.19 | 14.81 | 16.16 | 16.16 | +0.66 (+4.26%) | 27,740,672 |
| 21 Dec 2022 | CNY | 16.01 | 16.3 | 15.43 | 15.5 | 15.5 | -0.8 (-4.91%) | 22,054,143 |
| 20 Dec 2022 | CNY | 15.88 | 16.66 | 15.86 | 16.3 | 16.3 | +0.06 (+0.37%) | 29,727,731 |
| 19 Dec 2022 | CNY | 15.7 | 16.81 | 15.56 | 16.24 | 16.24 | +0.39 (+2.46%) | 32,477,126 |
| 16 Dec 2022 | CNY | 15.95 | 16.29 | 15.35 | 15.85 | 15.85 | -0.28 (-1.74%) | 28,623,840 |
| 15 Dec 2022 | CNY | 15.16 | 17.17 | 15.15 | 16.13 | 16.13 | +0.52 (+3.33%) | 54,833,069 |
| 14 Dec 2022 | CNY | 14.6 | 15.61 | 14.6 | 15.61 | 15.61 | +1.42 (+10.01%) | 41,185,700 |
| 13 Dec 2022 | CNY | 14.5 | 14.6 | 14.15 | 14.19 | 14.19 | -0.44 (-3.01%) | 7,269,885 |
| 12 Dec 2022 | CNY | 14.38 | 14.69 | 14.1 | 14.63 | 14.63 | +0.17 (+1.18%) | 8,016,268 |
| 9 Dec 2022 | CNY | 14.5 | 14.75 | 14.39 | 14.46 | 14.46 | -0.02 (-0.14%) | 6,649,834 |
| 8 Dec 2022 | CNY | 14.8 | 14.86 | 14.41 | 14.48 | 14.48 | -0.33 (-2.23%) | 8,369,500 |
| 7 Dec 2022 | CNY | 15 | 15.01 | 14.67 | 14.81 | 14.81 | -0.33 (-2.18%) | 12,975,877 |
| 6 Dec 2022 | CNY | 14.6 | 15.14 | 14.53 | 15.14 | 15.14 | +0.49 (+3.34%) | 20,244,398 |
| 5 Dec 2022 | CNY | 14.43 | 14.72 | 14.37 | 14.65 | 14.65 | +0.22 (+1.52%) | 10,453,698 |
| 2 Dec 2022 | CNY | 14.24 | 14.58 | 14.18 | 14.43 | 14.43 | +0.09 (+0.63%) | 8,697,864 |
| 1 Dec 2022 | CNY | 14.39 | 14.65 | 14.21 | 14.34 | 14.34 | +0.03 (+0.21%) | 11,586,237 |
| 30 Nov 2022 | CNY | 14.18 | 14.45 | 14.07 | 14.31 | 14.31 | +0.16 (+1.13%) | 10,995,592 |
| 29 Nov 2022 | CNY | 13.88 | 14.18 | 13.88 | 14.15 | 14.15 | +0.21 (+1.51%) | 7,601,748 |
| 28 Nov 2022 | CNY | 13.73 | 14.04 | 13.71 | 13.94 | 13.94 | +0.07 (+0.50%) | 5,086,808 |
| 25 Nov 2022 | CNY | 14 | 14.21 | 13.87 | 13.87 | 13.87 | -0.22 (-1.56%) | 7,494,717 |
| 24 Nov 2022 | CNY | 13.98 | 14.21 | 13.85 | 14.09 | 14.09 | +0.04 (+0.28%) | 7,528,338 |
| 23 Nov 2022 | CNY | 14.5 | 14.64 | 13.71 | 14.05 | 14.05 | -0.58 (-3.96%) | 14,783,186 |
