| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 16.54 | 16.72 | 16.45 | 16.67 | 16.67 | +0.13 (+0.79%) | 769,857 |
| 3 Jan 2023 | CNY | 16.59 | 16.7 | 16.42 | 16.54 | 16.54 | -0.07 (-0.42%) | 928,245 |
| 30 Dec 2022 | CNY | 16.44 | 16.77 | 16.36 | 16.61 | 16.61 | +0.27 (+1.65%) | 1,010,482 |
| 29 Dec 2022 | CNY | 16.32 | 16.45 | 16.21 | 16.34 | 16.34 | +0.04 (+0.25%) | 452,076 |
| 28 Dec 2022 | CNY | 16.17 | 16.37 | 16.08 | 16.3 | 16.3 | +0.11 (+0.68%) | 532,431 |
| 27 Dec 2022 | CNY | 16.02 | 16.23 | 15.82 | 16.19 | 16.19 | +0.25 (+1.57%) | 558,886 |
| 26 Dec 2022 | CNY | 15.57 | 16.1 | 15.55 | 15.94 | 15.94 | +0.37 (+2.38%) | 631,363 |
| 23 Dec 2022 | CNY | 15.5 | 15.76 | 15.41 | 15.57 | 15.57 | +0.07 (+0.45%) | 552,200 |
| 22 Dec 2022 | CNY | 15.85 | 15.87 | 15.43 | 15.5 | 15.5 | -0.26 (-1.65%) | 715,039 |
| 21 Dec 2022 | CNY | 15.9 | 15.99 | 14.29 | 15.76 | 15.76 | -0.12 (-0.76%) | 970,739 |
| 20 Dec 2022 | CNY | 16.13 | 16.22 | 15.77 | 15.88 | 15.88 | -0.25 (-1.55%) | 864,969 |
| 19 Dec 2022 | CNY | 16.71 | 16.71 | 16.06 | 16.13 | 16.13 | -0.58 (-3.47%) | 1,020,010 |
| 16 Dec 2022 | CNY | 16.56 | 16.75 | 16.51 | 16.71 | 16.71 | +0.01 (+0.06%) | 642,073 |
| 15 Dec 2022 | CNY | 16.62 | 16.75 | 16.6 | 16.7 | 16.7 | +0.08 (+0.48%) | 642,523 |
| 14 Dec 2022 | CNY | 16.7 | 16.77 | 16.55 | 16.62 | 16.62 | -0.07 (-0.42%) | 539,040 |
| 13 Dec 2022 | CNY | 16.95 | 16.98 | 16.66 | 16.69 | 16.69 | -0.29 (-1.71%) | 824,500 |
| 12 Dec 2022 | CNY | 16.95 | 17.2 | 16.78 | 16.98 | 16.98 | +0.1 (+0.59%) | 1,569,850 |
| 9 Dec 2022 | CNY | 16.86 | 16.92 | 16.71 | 16.88 | 16.88 | -0.03 (-0.18%) | 1,152,183 |
| 8 Dec 2022 | CNY | 16.85 | 17.15 | 16.64 | 16.91 | 16.91 | +0.07 (+0.42%) | 1,724,242 |
| 7 Dec 2022 | CNY | 16.6 | 16.87 | 16.45 | 16.84 | 16.84 | +0.25 (+1.51%) | 1,928,313 |
| 6 Dec 2022 | CNY | 16.69 | 16.78 | 16.5 | 16.59 | 16.59 | -0.11 (-0.66%) | 920,400 |
| 5 Dec 2022 | CNY | 16.38 | 16.75 | 16.38 | 16.7 | 16.7 | +0.32 (+1.95%) | 1,555,406 |
| 2 Dec 2022 | CNY | 16.42 | 16.46 | 16.28 | 16.38 | 16.38 | -0.05 (-0.30%) | 990,598 |
| 1 Dec 2022 | CNY | 16.34 | 16.55 | 16.33 | 16.43 | 16.43 | +0.12 (+0.74%) | 2,149,759 |
| 30 Nov 2022 | CNY | 16.38 | 16.53 | 16.25 | 16.31 | 16.31 | -0.08 (-0.49%) | 842,191 |
| 29 Nov 2022 | CNY | 16.1 | 16.45 | 16.1 | 16.39 | 16.39 | +0.2 (+1.24%) | 937,953 |
| 28 Nov 2022 | CNY | 16.23 | 16.23 | 15.95 | 16.19 | 16.19 | -0.05 (-0.31%) | 975,090 |
| 25 Nov 2022 | CNY | 16.25 | 16.29 | 16.15 | 16.24 | 16.24 | -0.07 (-0.43%) | 551,320 |
| 24 Nov 2022 | CNY | 16.3 | 16.41 | 16.21 | 16.31 | 16.31 | +0.09 (+0.55%) | 723,610 |
| 23 Nov 2022 | CNY | 16.35 | 16.43 | 15.97 | 16.22 | 16.22 | -0.24 (-1.46%) | 1,331,190 |
