| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 23.5 | 25.99 | 23.21 | 24 | 24 | -0.4 (-1.64%) | 40,545,687 |
| 28 Dec 2022 | CNY | 25.09 | 25.1 | 22.39 | 24.4 | 24.4 | -0.48 (-1.93%) | 46,611,366 |
| 27 Dec 2022 | CNY | 22.6 | 24.88 | 22.6 | 24.88 | 24.88 | +2.26 (+9.99%) | 45,890,477 |
| 26 Dec 2022 | CNY | 22.62 | 24.3 | 22.62 | 22.62 | 22.62 | -2.51 (-9.99%) | 38,618,087 |
| 23 Dec 2022 | CNY | 27 | 29.62 | 25.13 | 25.13 | 25.13 | -2.79 (-9.99%) | 56,874,443 |
| 22 Dec 2022 | CNY | 27.5 | 27.92 | 27.01 | 27.92 | 27.92 | +2.54 (+10.01%) | 12,084,286 |
| 21 Dec 2022 | CNY | 23.2 | 25.38 | 22.51 | 25.38 | 25.38 | +2.31 (+10.01%) | 28,223,964 |
| 20 Dec 2022 | CNY | 22.96 | 23.66 | 20.22 | 23.07 | 23.07 | +1.47 (+6.81%) | 49,565,191 |
| 19 Dec 2022 | CNY | 20.06 | 21.99 | 18.88 | 21.6 | 21.6 | +1.61 (+8.05%) | 53,219,270 |
| 16 Dec 2022 | CNY | 17.85 | 19.99 | 17.82 | 19.99 | 19.99 | +1.82 (+10.02%) | 44,905,340 |
| 15 Dec 2022 | CNY | 20.49 | 21.66 | 18.17 | 18.17 | 18.17 | -1.52 (-7.72%) | 48,257,805 |
| 14 Dec 2022 | CNY | 17.77 | 19.69 | 17.26 | 19.69 | 19.69 | +1.79 (+10.00%) | 34,856,505 |
| 13 Dec 2022 | CNY | 16.92 | 18.38 | 16.92 | 17.9 | 17.9 | +1.09 (+6.48%) | 39,742,379 |
| 12 Dec 2022 | CNY | 17.63 | 18.2 | 16.74 | 16.81 | 16.81 | -1.79 (-9.62%) | 40,566,600 |
| 9 Dec 2022 | CNY | 18.6 | 20.95 | 18.6 | 18.6 | 18.6 | -2.07 (-10.01%) | 46,510,748 |
| 8 Dec 2022 | CNY | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -2.3 (-10.01%) | 11,072,300 |
| 7 Dec 2022 | CNY | 20.6 | 22.97 | 20.5 | 22.97 | 22.97 | +2.09 (+10.01%) | 43,909,282 |
| 6 Dec 2022 | CNY | 19.5 | 20.92 | 19.03 | 20.88 | 20.88 | +1.08 (+5.45%) | 41,230,744 |
| 5 Dec 2022 | CNY | 19.89 | 20.44 | 17.89 | 19.8 | 19.8 | +0.68 (+3.56%) | 48,744,021 |
| 2 Dec 2022 | CNY | 18.11 | 19.12 | 18 | 19.12 | 19.12 | +1.74 (+10.01%) | 25,166,476 |
| 1 Dec 2022 | CNY | 17.3 | 17.38 | 16.37 | 17.38 | 17.38 | +1.58 (+10%) | 59,017,706 |
| 30 Nov 2022 | CNY | 15.38 | 15.8 | 15.1 | 15.8 | 15.8 | +1.44 (+10.03%) | 23,326,990 |
| 29 Nov 2022 | CNY | 14.36 | 14.36 | 13.6 | 14.36 | 14.36 | +1.31 (+10.04%) | 23,027,274 |
| 28 Nov 2022 | CNY | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +1.19 (+10.03%) | 1,667,404 |
| 25 Nov 2022 | CNY | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | +1.08 (+10.02%) | 3,272,164 |
| 24 Nov 2022 | CNY | 10.78 | 10.78 | 10.5 | 10.78 | 10.78 | +0.98 (+10.00%) | 16,748,234 |
| 23 Nov 2022 | CNY | 10.22 | 10.63 | 9.72 | 9.8 | 9.8 | +0.09 (+0.93%) | 44,129,533 |
| 22 Nov 2022 | CNY | 11.21 | 11.21 | 9.61 | 9.71 | 9.71 | -0.48 (-4.71%) | 60,481,585 |
| 21 Nov 2022 | CNY | 9.7 | 10.19 | 9.61 | 10.19 | 10.19 | +0.93 (+10.04%) | 22,781,505 |
| 18 Nov 2022 | CNY | 8.6 | 9.26 | 8.42 | 9.26 | 9.26 | +0.84 (+9.98%) | 22,153,003 |
