| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 14.2 | 14.79 | 14.12 | 14.73 | 14.73 | +0.56 (+3.95%) | 18,249,132 |
| 3 Jan 2023 | CNY | 13.72 | 14.2 | 13.7 | 14.17 | 14.17 | +0.34 (+2.46%) | 11,915,200 |
| 30 Dec 2022 | CNY | 13.31 | 13.94 | 13.21 | 13.83 | 13.83 | +0.41 (+3.06%) | 12,947,121 |
| 29 Dec 2022 | CNY | 13.86 | 13.99 | 13.39 | 13.42 | 13.42 | -0.1 (-0.74%) | 13,101,428 |
| 28 Dec 2022 | CNY | 13.69 | 13.7 | 13.35 | 13.52 | 13.52 | -0.21 (-1.53%) | 5,405,610 |
| 27 Dec 2022 | CNY | 13.55 | 13.91 | 13.51 | 13.73 | 13.73 | +0.22 (+1.63%) | 8,603,851 |
| 26 Dec 2022 | CNY | 13.4 | 13.58 | 13.27 | 13.51 | 13.51 | +0.1 (+0.75%) | 5,051,802 |
| 23 Dec 2022 | CNY | 13.13 | 13.61 | 13.13 | 13.41 | 13.41 | +0.18 (+1.36%) | 5,015,315 |
| 22 Dec 2022 | CNY | 13.45 | 13.61 | 13.17 | 13.23 | 13.23 | -0.16 (-1.19%) | 5,284,826 |
| 21 Dec 2022 | CNY | 13.57 | 13.64 | 13.32 | 13.39 | 13.39 | -0.18 (-1.33%) | 4,818,704 |
| 20 Dec 2022 | CNY | 13.59 | 13.75 | 13.52 | 13.57 | 13.57 | -0.01 (-0.07%) | 4,531,148 |
| 19 Dec 2022 | CNY | 13.89 | 14 | 13.48 | 13.58 | 13.58 | -0.29 (-2.09%) | 8,191,008 |
| 16 Dec 2022 | CNY | 14.07 | 14.2 | 13.83 | 13.87 | 13.87 | -0.34 (-2.39%) | 7,439,791 |
| 15 Dec 2022 | CNY | 14.18 | 14.38 | 14.08 | 14.21 | 14.21 | -0.08 (-0.56%) | 5,551,046 |
| 14 Dec 2022 | CNY | 14.12 | 14.46 | 14.07 | 14.29 | 14.29 | +0.22 (+1.56%) | 7,767,072 |
| 13 Dec 2022 | CNY | 14.16 | 14.29 | 14.03 | 14.07 | 14.07 | -0.08 (-0.57%) | 6,622,749 |
| 12 Dec 2022 | CNY | 14.45 | 14.53 | 14 | 14.15 | 14.15 | -0.29 (-2.01%) | 11,005,641 |
| 9 Dec 2022 | CNY | 14.73 | 14.74 | 14.33 | 14.44 | 14.44 | -0.21 (-1.43%) | 7,815,635 |
| 8 Dec 2022 | CNY | 14.88 | 14.94 | 14.52 | 14.65 | 14.65 | -0.29 (-1.94%) | 7,576,862 |
| 7 Dec 2022 | CNY | 14.73 | 15.08 | 14.63 | 14.94 | 14.94 | +0.18 (+1.22%) | 7,883,772 |
| 6 Dec 2022 | CNY | 15 | 15 | 14.67 | 14.76 | 14.76 | -0.28 (-1.86%) | 7,989,863 |
| 5 Dec 2022 | CNY | 15.11 | 15.28 | 14.94 | 15.04 | 15.04 | +0.03 (+0.20%) | 10,105,419 |
| 2 Dec 2022 | CNY | 14.93 | 15.22 | 14.88 | 15.01 | 15.01 | +0.05 (+0.33%) | 8,762,067 |
| 1 Dec 2022 | CNY | 14.81 | 15.24 | 14.81 | 14.96 | 14.96 | +0.16 (+1.08%) | 10,694,117 |
| 30 Nov 2022 | CNY | 14.8 | 15.2 | 14.66 | 14.8 | 14.8 | +0.01 (+0.07%) | 12,361,739 |
| 29 Nov 2022 | CNY | 14.44 | 14.81 | 14.41 | 14.79 | 14.79 | +0.27 (+1.86%) | 9,583,860 |
| 28 Nov 2022 | CNY | 14.5 | 14.66 | 14.31 | 14.52 | 14.52 | -0.27 (-1.83%) | 8,326,365 |
| 25 Nov 2022 | CNY | 14.84 | 15.36 | 14.73 | 14.79 | 14.79 | -0.2 (-1.33%) | 15,156,651 |
| 24 Nov 2022 | CNY | 15.49 | 15.64 | 14.86 | 14.99 | 14.99 | -0.57 (-3.66%) | 15,084,591 |
| 23 Nov 2022 | CNY | 15.88 | 15.88 | 15.3 | 15.56 | 15.56 | -0.13 (-0.83%) | 9,092,590 |
