| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 16.2 | 16.2 | 15.74 | 16.06 | 16.06 | +0.01 (+0.06%) | 2,549,484 |
| 4 Jan 2023 | CNY | 16.2 | 16.38 | 15.76 | 16.05 | 16.05 | +0.04 (+0.25%) | 4,697,209 |
| 3 Jan 2023 | CNY | 14.97 | 16.3 | 14.85 | 16.01 | 16.01 | +1.03 (+6.88%) | 5,170,750 |
| 30 Dec 2022 | CNY | 14.81 | 15.2 | 14.79 | 14.98 | 14.98 | +0.06 (+0.40%) | 2,871,513 |
| 29 Dec 2022 | CNY | 15.19 | 15.42 | 14.87 | 14.92 | 14.92 | -0.27 (-1.78%) | 1,733,800 |
| 28 Dec 2022 | CNY | 15.62 | 15.62 | 15.12 | 15.19 | 15.19 | -0.33 (-2.13%) | 1,608,050 |
| 27 Dec 2022 | CNY | 15.59 | 15.67 | 15.09 | 15.52 | 15.52 | +0.09 (+0.58%) | 1,615,800 |
| 26 Dec 2022 | CNY | 15.09 | 15.46 | 14.97 | 15.43 | 15.43 | +0.43 (+2.87%) | 1,531,700 |
| 23 Dec 2022 | CNY | 14.93 | 15.37 | 14.8 | 15 | 15 | -0.13 (-0.86%) | 1,414,700 |
| 22 Dec 2022 | CNY | 15.74 | 15.74 | 15.05 | 15.13 | 15.13 | -0.3 (-1.94%) | 1,613,075 |
| 21 Dec 2022 | CNY | 15.72 | 15.74 | 15.31 | 15.43 | 15.43 | -0.28 (-1.78%) | 1,468,300 |
| 20 Dec 2022 | CNY | 15.45 | 16.1 | 15.31 | 15.71 | 15.71 | +0.24 (+1.55%) | 2,378,700 |
| 19 Dec 2022 | CNY | 15.61 | 15.85 | 15.3 | 15.47 | 15.47 | -0.29 (-1.84%) | 1,911,500 |
| 16 Dec 2022 | CNY | 16.14 | 16.55 | 15.72 | 15.76 | 15.76 | -0.63 (-3.84%) | 2,580,000 |
| 15 Dec 2022 | CNY | 15.89 | 16.65 | 15.77 | 16.39 | 16.39 | +0.48 (+3.02%) | 3,191,650 |
| 14 Dec 2022 | CNY | 16.09 | 16.3 | 15.86 | 15.91 | 15.91 | -0.06 (-0.38%) | 2,013,300 |
| 13 Dec 2022 | CNY | 16.4 | 16.4 | 15.9 | 15.97 | 15.97 | -0.25 (-1.54%) | 1,698,100 |
| 12 Dec 2022 | CNY | 16.27 | 16.36 | 16 | 16.22 | 16.22 | -0.1 (-0.61%) | 2,399,875 |
| 9 Dec 2022 | CNY | 16.25 | 16.51 | 16.17 | 16.32 | 16.32 | +0.07 (+0.43%) | 1,682,741 |
| 8 Dec 2022 | CNY | 16.48 | 16.59 | 16.24 | 16.25 | 16.25 | -0.21 (-1.28%) | 1,565,566 |
| 7 Dec 2022 | CNY | 16.6 | 16.78 | 16.37 | 16.46 | 16.46 | -0.22 (-1.32%) | 1,850,200 |
| 6 Dec 2022 | CNY | 16.58 | 16.82 | 16.37 | 16.68 | 16.68 | +0.07 (+0.42%) | 2,325,250 |
| 5 Dec 2022 | CNY | 16.9 | 16.99 | 16.55 | 16.61 | 16.61 | -0.17 (-1.01%) | 2,089,925 |
| 2 Dec 2022 | CNY | 16.7 | 16.95 | 16.43 | 16.78 | 16.78 | +0.03 (+0.18%) | 2,531,075 |
| 1 Dec 2022 | CNY | 17.1 | 17.23 | 16.71 | 16.75 | 16.75 | -0.18 (-1.06%) | 2,272,975 |
| 30 Nov 2022 | CNY | 17.19 | 17.31 | 16.68 | 16.93 | 16.93 | -0.27 (-1.57%) | 2,391,600 |
| 29 Nov 2022 | CNY | 16.8 | 17.28 | 16.69 | 17.2 | 17.2 | +0.4 (+2.38%) | 2,493,450 |
| 28 Nov 2022 | CNY | 16.7 | 17.21 | 16.62 | 16.8 | 16.8 | -0.35 (-2.04%) | 1,946,000 |
| 25 Nov 2022 | CNY | 17.6 | 17.67 | 17.05 | 17.15 | 17.15 | -0.51 (-2.89%) | 2,240,832 |
| 24 Nov 2022 | CNY | 17.89 | 18.1 | 17.55 | 17.66 | 17.66 | -0.36 (-2.00%) | 1,803,350 |
