| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.4 | 15.69 | 15.4 | 15.62 | 15.62 | +0.07 (+0.45%) | 2,528,540 |
| 3 Jan 2023 | CNY | 15.05 | 15.64 | 15 | 15.55 | 15.55 | +0.42 (+2.78%) | 3,442,768 |
| 30 Dec 2022 | CNY | 15.22 | 15.38 | 15 | 15.13 | 15.13 | 0.0 (0.0%) | 2,230,667 |
| 29 Dec 2022 | CNY | 15.05 | 15.36 | 15.05 | 15.13 | 15.13 | -0.01 (-0.07%) | 2,045,324 |
| 28 Dec 2022 | CNY | 15.13 | 15.25 | 14.97 | 15.14 | 15.14 | -0.06 (-0.39%) | 3,003,616 |
| 27 Dec 2022 | CNY | 15.15 | 15.22 | 14.93 | 15.2 | 15.2 | +0.12 (+0.80%) | 2,008,800 |
| 26 Dec 2022 | CNY | 14.66 | 15.11 | 14.58 | 15.08 | 15.08 | +0.47 (+3.22%) | 2,291,939 |
| 23 Dec 2022 | CNY | 14.62 | 14.78 | 14.45 | 14.61 | 14.61 | -0.14 (-0.95%) | 1,678,034 |
| 22 Dec 2022 | CNY | 15 | 15.1 | 14.72 | 14.75 | 14.75 | -0.17 (-1.14%) | 2,361,381 |
| 21 Dec 2022 | CNY | 15.3 | 15.48 | 14.84 | 14.92 | 14.92 | -0.39 (-2.55%) | 2,924,600 |
| 20 Dec 2022 | CNY | 15.15 | 15.53 | 15.07 | 15.31 | 15.31 | +0.26 (+1.73%) | 3,653,987 |
| 19 Dec 2022 | CNY | 15.38 | 15.5 | 15.02 | 15.05 | 15.05 | -0.32 (-2.08%) | 2,755,700 |
| 16 Dec 2022 | CNY | 15.7 | 15.78 | 15.36 | 15.37 | 15.37 | -0.4 (-2.54%) | 2,568,400 |
| 15 Dec 2022 | CNY | 15.5 | 15.8 | 15.37 | 15.77 | 15.77 | +0.27 (+1.74%) | 2,397,525 |
| 14 Dec 2022 | CNY | 15.52 | 15.8 | 15.47 | 15.5 | 15.5 | -0.02 (-0.13%) | 2,410,905 |
| 13 Dec 2022 | CNY | 15.93 | 15.93 | 15.45 | 15.52 | 15.52 | -0.46 (-2.88%) | 3,121,854 |
| 12 Dec 2022 | CNY | 15.66 | 15.98 | 15.65 | 15.98 | 15.98 | +0.27 (+1.72%) | 3,630,232 |
| 9 Dec 2022 | CNY | 15.82 | 15.95 | 15.69 | 15.71 | 15.71 | -0.1 (-0.63%) | 2,288,404 |
| 8 Dec 2022 | CNY | 15.9 | 16.07 | 15.79 | 15.81 | 15.81 | -0.14 (-0.88%) | 2,351,366 |
| 7 Dec 2022 | CNY | 16.02 | 16.32 | 15.9 | 15.95 | 15.95 | -0.16 (-0.99%) | 3,261,579 |
| 6 Dec 2022 | CNY | 16.07 | 16.23 | 15.82 | 16.11 | 16.11 | +0.05 (+0.31%) | 2,995,300 |
| 5 Dec 2022 | CNY | 16.28 | 16.35 | 15.94 | 16.06 | 16.06 | -0.13 (-0.80%) | 3,641,718 |
| 2 Dec 2022 | CNY | 15.95 | 16.27 | 15.8 | 16.19 | 16.19 | +0.15 (+0.94%) | 2,418,800 |
| 1 Dec 2022 | CNY | 16.06 | 16.38 | 16 | 16.04 | 16.04 | +0.12 (+0.75%) | 3,567,427 |
| 30 Nov 2022 | CNY | 16.01 | 16.1 | 15.77 | 15.92 | 15.92 | -0.08 (-0.50%) | 2,838,527 |
| 29 Nov 2022 | CNY | 15.89 | 16.08 | 15.78 | 16 | 16 | +0.17 (+1.07%) | 3,133,855 |
| 28 Nov 2022 | CNY | 15.9 | 15.94 | 15.63 | 15.83 | 15.83 | -0.28 (-1.74%) | 3,392,500 |
| 25 Nov 2022 | CNY | 16.63 | 16.67 | 16.11 | 16.11 | 16.11 | -0.48 (-2.89%) | 2,799,897 |
| 24 Nov 2022 | CNY | 16.46 | 16.81 | 16.42 | 16.59 | 16.59 | -0.01 (-0.06%) | 2,195,883 |
| 23 Nov 2022 | CNY | 16.53 | 16.7 | 16 | 16.6 | 16.6 | -0.01 (-0.06%) | 4,585,142 |
