| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 15.18 | 15.27 | 15.05 | 15.12 | 15.12 | -0.01 (-0.07%) | 800,948 |
| 4 Jan 2023 | CNY | 15.15 | 15.17 | 14.93 | 15.13 | 15.13 | +0.11 (+0.73%) | 1,162,007 |
| 3 Jan 2023 | CNY | 14.75 | 15.07 | 14.69 | 15.02 | 15.02 | +0.22 (+1.49%) | 1,238,687 |
| 30 Dec 2022 | CNY | 14.87 | 14.89 | 14.7 | 14.8 | 14.8 | +0.09 (+0.61%) | 691,833 |
| 29 Dec 2022 | CNY | 14.75 | 14.9 | 14.7 | 14.71 | 14.71 | -0.14 (-0.94%) | 887,399 |
| 28 Dec 2022 | CNY | 15.1 | 15.11 | 14.78 | 14.85 | 14.85 | -0.26 (-1.72%) | 1,464,564 |
| 27 Dec 2022 | CNY | 15.1 | 15.35 | 15 | 15.11 | 15.11 | +0.02 (+0.13%) | 1,481,609 |
| 26 Dec 2022 | CNY | 14.97 | 15.2 | 14.88 | 15.09 | 15.09 | 0.0 (0.0%) | 983,578 |
| 23 Dec 2022 | CNY | 14.71 | 15.16 | 14.7 | 15.09 | 15.09 | +0.31 (+2.10%) | 1,647,826 |
| 22 Dec 2022 | CNY | 15.29 | 15.29 | 14.77 | 14.78 | 14.78 | -0.31 (-2.05%) | 1,326,033 |
| 21 Dec 2022 | CNY | 15.31 | 15.31 | 15 | 15.09 | 15.09 | -0.12 (-0.79%) | 698,922 |
| 20 Dec 2022 | CNY | 15.14 | 15.23 | 14.92 | 15.21 | 15.21 | +0.14 (+0.93%) | 813,998 |
| 19 Dec 2022 | CNY | 15.56 | 15.56 | 15.03 | 15.07 | 15.07 | -0.48 (-3.09%) | 1,526,028 |
| 16 Dec 2022 | CNY | 15.59 | 15.78 | 15.45 | 15.55 | 15.55 | -0.07 (-0.45%) | 1,258,015 |
| 15 Dec 2022 | CNY | 15.5 | 15.76 | 15.42 | 15.62 | 15.62 | +0.12 (+0.77%) | 1,330,079 |
| 14 Dec 2022 | CNY | 15.55 | 15.66 | 15.44 | 15.5 | 15.5 | -0.1 (-0.64%) | 1,363,837 |
| 13 Dec 2022 | CNY | 15.81 | 15.93 | 15.57 | 15.6 | 15.6 | -0.14 (-0.89%) | 1,533,593 |
| 12 Dec 2022 | CNY | 15.96 | 15.96 | 15.62 | 15.74 | 15.74 | -0.22 (-1.38%) | 1,643,233 |
| 9 Dec 2022 | CNY | 16.25 | 16.4 | 15.95 | 15.96 | 15.96 | -0.29 (-1.78%) | 1,680,511 |
| 8 Dec 2022 | CNY | 16.22 | 16.41 | 16.08 | 16.25 | 16.25 | +0.01 (+0.06%) | 1,274,694 |
| 7 Dec 2022 | CNY | 16.44 | 16.44 | 16.14 | 16.24 | 16.24 | -0.19 (-1.16%) | 1,630,326 |
| 6 Dec 2022 | CNY | 16.8 | 16.92 | 16.38 | 16.43 | 16.43 | -0.41 (-2.43%) | 1,907,571 |
| 5 Dec 2022 | CNY | 16.62 | 16.9 | 16.54 | 16.84 | 16.84 | +0.24 (+1.45%) | 2,180,288 |
| 2 Dec 2022 | CNY | 16.55 | 16.65 | 16.48 | 16.6 | 16.6 | +0.02 (+0.12%) | 1,435,385 |
| 1 Dec 2022 | CNY | 16.6 | 16.71 | 16.41 | 16.58 | 16.58 | +0.08 (+0.48%) | 1,518,312 |
| 30 Nov 2022 | CNY | 16.93 | 16.93 | 16.36 | 16.5 | 16.5 | -0.1 (-0.60%) | 2,195,962 |
| 29 Nov 2022 | CNY | 16.01 | 16.83 | 16.01 | 16.6 | 16.6 | +0.7 (+4.40%) | 3,746,112 |
| 28 Nov 2022 | CNY | 16.1 | 16.2 | 15.82 | 15.9 | 15.9 | -0.46 (-2.81%) | 1,985,740 |
| 25 Nov 2022 | CNY | 16.28 | 16.45 | 16.11 | 16.36 | 16.36 | +0.09 (+0.55%) | 1,677,397 |
| 24 Nov 2022 | CNY | 16.42 | 16.7 | 16.23 | 16.27 | 16.27 | -0.2 (-1.21%) | 3,217,409 |
