| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.13 | 15.44 | 15.02 | 15.2 | 15.2 | +0.07 (+0.46%) | 3,322,625 |
| 3 Jan 2023 | CNY | 14.79 | 15.14 | 14.71 | 15.13 | 15.13 | +0.34 (+2.30%) | 2,803,087 |
| 30 Dec 2022 | CNY | 14.83 | 14.96 | 14.7 | 14.79 | 14.79 | +0.06 (+0.41%) | 2,010,037 |
| 29 Dec 2022 | CNY | 15.03 | 15.11 | 14.72 | 14.73 | 14.73 | -0.27 (-1.80%) | 2,910,310 |
| 28 Dec 2022 | CNY | 15.25 | 15.26 | 14.96 | 15 | 15 | -0.39 (-2.53%) | 2,642,800 |
| 27 Dec 2022 | CNY | 15.35 | 15.58 | 15.16 | 15.39 | 15.39 | -0.05 (-0.32%) | 3,178,400 |
| 26 Dec 2022 | CNY | 14.7 | 15.49 | 14.61 | 15.44 | 15.44 | +0.83 (+5.68%) | 5,968,300 |
| 23 Dec 2022 | CNY | 14.71 | 14.94 | 14.41 | 14.61 | 14.61 | -0.21 (-1.42%) | 3,663,566 |
| 22 Dec 2022 | CNY | 15.78 | 15.85 | 14.8 | 14.82 | 14.82 | -0.96 (-6.08%) | 6,173,527 |
| 21 Dec 2022 | CNY | 16.06 | 16.34 | 15.68 | 15.78 | 15.78 | -0.28 (-1.74%) | 5,115,800 |
| 20 Dec 2022 | CNY | 15.82 | 16.23 | 15.81 | 16.06 | 16.06 | +0.08 (+0.50%) | 4,630,217 |
| 19 Dec 2022 | CNY | 16.31 | 16.52 | 15.85 | 15.98 | 15.98 | -0.44 (-2.68%) | 4,956,485 |
| 16 Dec 2022 | CNY | 16.71 | 16.79 | 16.35 | 16.42 | 16.42 | -0.58 (-3.41%) | 8,851,827 |
| 15 Dec 2022 | CNY | 16.06 | 17.15 | 15.87 | 17 | 17 | +0.84 (+5.20%) | 17,702,151 |
| 14 Dec 2022 | CNY | 16 | 16.77 | 15.9 | 16.16 | 16.16 | +0.72 (+4.66%) | 12,831,632 |
| 13 Dec 2022 | CNY | 15.78 | 15.81 | 15.4 | 15.44 | 15.44 | -0.34 (-2.15%) | 2,577,902 |
| 12 Dec 2022 | CNY | 15.53 | 15.86 | 15.29 | 15.78 | 15.78 | +0.26 (+1.68%) | 3,879,358 |
| 9 Dec 2022 | CNY | 15.53 | 15.71 | 15.45 | 15.52 | 15.52 | 0.0 (0.0%) | 2,536,400 |
| 8 Dec 2022 | CNY | 15.83 | 15.83 | 15.5 | 15.52 | 15.52 | -0.34 (-2.14%) | 3,214,385 |
| 7 Dec 2022 | CNY | 16.05 | 16.05 | 15.8 | 15.86 | 15.86 | -0.28 (-1.73%) | 3,261,400 |
| 6 Dec 2022 | CNY | 15.96 | 16.31 | 15.83 | 16.14 | 16.14 | +0.18 (+1.13%) | 5,555,335 |
| 5 Dec 2022 | CNY | 15.78 | 15.98 | 15.7 | 15.96 | 15.96 | +0.27 (+1.72%) | 3,099,500 |
| 2 Dec 2022 | CNY | 15.6 | 15.81 | 15.58 | 15.69 | 15.69 | -0.02 (-0.13%) | 2,291,800 |
| 1 Dec 2022 | CNY | 15.69 | 15.97 | 15.56 | 15.71 | 15.71 | +0.21 (+1.35%) | 3,664,400 |
| 30 Nov 2022 | CNY | 15.6 | 15.73 | 15.47 | 15.5 | 15.5 | -0.17 (-1.08%) | 2,658,800 |
| 29 Nov 2022 | CNY | 15.28 | 15.73 | 15.28 | 15.67 | 15.67 | +0.4 (+2.62%) | 2,717,500 |
| 28 Nov 2022 | CNY | 15.22 | 15.44 | 15.09 | 15.27 | 15.27 | -0.23 (-1.48%) | 3,014,288 |
| 25 Nov 2022 | CNY | 15.81 | 15.98 | 15.47 | 15.5 | 15.5 | -0.21 (-1.34%) | 2,882,450 |
| 24 Nov 2022 | CNY | 15.87 | 16.04 | 15.68 | 15.71 | 15.71 | -0.14 (-0.88%) | 2,593,800 |
| 23 Nov 2022 | CNY | 16.01 | 16.2 | 15.43 | 15.85 | 15.85 | -0.28 (-1.74%) | 5,210,917 |
