| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 17.41 | 17.52 | 17.01 | 17.06 | 17.06 | -0.54 (-3.07%) | 8,315,510 |
| 3 Jan 2023 | CNY | 17.62 | 17.73 | 17.33 | 17.6 | 17.6 | +0.1 (+0.57%) | 7,678,235 |
| 30 Dec 2022 | CNY | 18.48 | 18.66 | 17.46 | 17.5 | 17.5 | +0.07 (+0.40%) | 11,552,882 |
| 29 Dec 2022 | CNY | 17.36 | 17.79 | 17.26 | 17.43 | 17.43 | +0.07 (+0.40%) | 5,363,851 |
| 28 Dec 2022 | CNY | 17.8 | 17.8 | 17.3 | 17.36 | 17.36 | -0.27 (-1.53%) | 5,315,040 |
| 27 Dec 2022 | CNY | 18.52 | 18.52 | 17.39 | 17.63 | 17.63 | -1 (-5.37%) | 9,509,489 |
| 26 Dec 2022 | CNY | 18.65 | 18.7 | 18.26 | 18.63 | 18.63 | +0.18 (+0.98%) | 6,445,804 |
| 23 Dec 2022 | CNY | 18.78 | 19.08 | 18.22 | 18.45 | 18.45 | -0.34 (-1.81%) | 7,494,290 |
| 22 Dec 2022 | CNY | 19.6 | 19.77 | 18.52 | 18.79 | 18.79 | -0.73 (-3.74%) | 10,371,974 |
| 21 Dec 2022 | CNY | 19.89 | 20.29 | 19.38 | 19.52 | 19.52 | -0.38 (-1.91%) | 9,866,176 |
| 20 Dec 2022 | CNY | 20.4 | 20.95 | 19.7 | 19.9 | 19.9 | -0.81 (-3.91%) | 11,822,848 |
| 19 Dec 2022 | CNY | 22.51 | 22.51 | 20.5 | 20.71 | 20.71 | -1.84 (-8.16%) | 17,944,489 |
| 16 Dec 2022 | CNY | 22 | 23.4 | 21.8 | 22.55 | 22.55 | +0.72 (+3.30%) | 22,263,486 |
| 15 Dec 2022 | CNY | 21.18 | 22.48 | 21.18 | 21.83 | 21.83 | +0.01 (+0.05%) | 15,651,418 |
| 14 Dec 2022 | CNY | 22.5 | 22.82 | 21.81 | 21.82 | 21.82 | -2.41 (-9.95%) | 23,881,644 |
| 13 Dec 2022 | CNY | 22.98 | 24.44 | 21.65 | 24.23 | 24.23 | +2.01 (+9.05%) | 34,706,649 |
| 12 Dec 2022 | CNY | 20.8 | 22.22 | 20.66 | 22.22 | 22.22 | +2.02 (+10%) | 29,980,018 |
| 9 Dec 2022 | CNY | 20.35 | 21.27 | 20.1 | 20.2 | 20.2 | -0.26 (-1.27%) | 21,027,172 |
| 8 Dec 2022 | CNY | 21.14 | 22.18 | 20 | 20.46 | 20.46 | -0.13 (-0.63%) | 33,036,742 |
| 7 Dec 2022 | CNY | 19 | 20.59 | 18.7 | 20.59 | 20.59 | +1.87 (+9.99%) | 16,846,890 |
| 6 Dec 2022 | CNY | 19.8 | 20.5 | 18.53 | 18.72 | 18.72 | -1.03 (-5.22%) | 16,197,370 |
| 5 Dec 2022 | CNY | 19.47 | 20.25 | 18.94 | 19.75 | 19.75 | +0.72 (+3.78%) | 17,799,486 |
| 2 Dec 2022 | CNY | 18.76 | 19.79 | 18.48 | 19.03 | 19.03 | -0.23 (-1.19%) | 19,778,383 |
| 1 Dec 2022 | CNY | 19.26 | 19.26 | 17.91 | 19.26 | 19.26 | +1.75 (+9.99%) | 19,224,635 |
| 30 Nov 2022 | CNY | 17.27 | 17.67 | 16.88 | 17.51 | 17.51 | +0.25 (+1.45%) | 4,367,350 |
| 29 Nov 2022 | CNY | 16.84 | 17.28 | 16.75 | 17.26 | 17.26 | +0.54 (+3.23%) | 3,408,580 |
| 28 Nov 2022 | CNY | 16.66 | 17.09 | 16.5 | 16.72 | 16.72 | -0.26 (-1.53%) | 3,012,967 |
| 25 Nov 2022 | CNY | 17.16 | 17.2 | 16.68 | 16.98 | 16.98 | -0.26 (-1.51%) | 3,112,770 |
| 24 Nov 2022 | CNY | 17.33 | 17.45 | 16.95 | 17.24 | 17.24 | -0.09 (-0.52%) | 4,081,590 |
| 23 Nov 2022 | CNY | 17.99 | 18.15 | 17.08 | 17.33 | 17.33 | -0.74 (-4.10%) | 6,237,385 |
