| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 13.06 | 13.42 | 12.95 | 13.21 | 13.21 | +0.27 (+2.09%) | 19,485,388 |
| 29 Dec 2022 | CNY | 13.08 | 13.25 | 12.92 | 12.94 | 12.94 | -0.31 (-2.34%) | 18,097,598 |
| 28 Dec 2022 | CNY | 13.36 | 13.55 | 13.03 | 13.25 | 13.25 | -0.37 (-2.72%) | 21,960,762 |
| 27 Dec 2022 | CNY | 14.15 | 14.39 | 13.41 | 13.62 | 13.62 | -0.7 (-4.89%) | 34,562,127 |
| 26 Dec 2022 | CNY | 13.73 | 14.5 | 13.54 | 14.32 | 14.32 | +0.71 (+5.22%) | 31,394,463 |
| 23 Dec 2022 | CNY | 13.15 | 13.85 | 13.1 | 13.61 | 13.61 | +0.27 (+2.02%) | 24,946,995 |
| 22 Dec 2022 | CNY | 13.4 | 13.54 | 13.1 | 13.34 | 13.34 | -0.02 (-0.15%) | 26,454,926 |
| 21 Dec 2022 | CNY | 14 | 14.36 | 13.08 | 13.36 | 13.36 | -0.94 (-6.57%) | 48,581,821 |
| 20 Dec 2022 | CNY | 13.94 | 14.73 | 13.79 | 14.3 | 14.3 | +0.5 (+3.62%) | 36,899,381 |
| 19 Dec 2022 | CNY | 14.71 | 15.15 | 13.5 | 13.8 | 13.8 | -1.1 (-7.38%) | 52,529,355 |
| 16 Dec 2022 | CNY | 15.55 | 15.7 | 14.7 | 14.9 | 14.9 | -0.02 (-0.13%) | 72,394,288 |
| 15 Dec 2022 | CNY | 18.03 | 18.29 | 14.5 | 14.92 | 14.92 | -3.2 (-17.66%) | 94,634,854 |
| 14 Dec 2022 | CNY | 17.62 | 18.58 | 17.61 | 18.12 | 18.12 | +0.4 (+2.26%) | 23,240,375 |
| 13 Dec 2022 | CNY | 18.27 | 18.33 | 17.57 | 17.72 | 17.72 | -0.48 (-2.64%) | 26,454,318 |
| 12 Dec 2022 | CNY | 19.08 | 19.08 | 17.91 | 18.2 | 18.2 | -0.72 (-3.81%) | 29,034,762 |
| 9 Dec 2022 | CNY | 17.77 | 19.15 | 17.58 | 18.92 | 18.92 | +1.02 (+5.70%) | 44,528,528 |
| 8 Dec 2022 | CNY | 18.6 | 18.6 | 17.67 | 17.9 | 17.9 | -0.84 (-4.48%) | 36,164,388 |
| 7 Dec 2022 | CNY | 18.3 | 18.92 | 18.19 | 18.74 | 18.74 | +0.48 (+2.63%) | 38,830,069 |
| 6 Dec 2022 | CNY | 18.13 | 18.47 | 17.65 | 18.26 | 18.26 | +0.17 (+0.94%) | 39,679,002 |
| 5 Dec 2022 | CNY | 16.23 | 18.1 | 16.23 | 18.09 | 18.09 | +2.09 (+13.06%) | 60,296,154 |
| 2 Dec 2022 | CNY | 15.44 | 16.41 | 15.35 | 16 | 16 | +0.67 (+4.37%) | 37,652,975 |
| 1 Dec 2022 | CNY | 15.38 | 15.45 | 15.21 | 15.33 | 15.33 | +0.06 (+0.39%) | 15,447,227 |
| 30 Nov 2022 | CNY | 15.47 | 15.47 | 15.12 | 15.27 | 15.27 | +0.03 (+0.20%) | 14,763,156 |
| 29 Nov 2022 | CNY | 14.6 | 15.47 | 14.58 | 15.24 | 15.24 | +0.49 (+3.32%) | 22,877,266 |
| 28 Nov 2022 | CNY | 14.2 | 14.86 | 14.13 | 14.75 | 14.75 | +0.2 (+1.37%) | 18,414,304 |
| 25 Nov 2022 | CNY | 15.16 | 15.18 | 14.34 | 14.55 | 14.55 | -0.6 (-3.96%) | 29,764,503 |
| 24 Nov 2022 | CNY | 15.17 | 15.55 | 14.86 | 15.15 | 15.15 | 0.0 (0.0%) | 20,988,720 |
| 23 Nov 2022 | CNY | 15.5 | 15.5 | 14.75 | 15.15 | 15.15 | -0.39 (-2.51%) | 24,937,459 |
| 22 Nov 2022 | CNY | 15.5 | 15.83 | 15.27 | 15.54 | 15.54 | -0.01 (-0.06%) | 31,275,826 |
| 21 Nov 2022 | CNY | 14.39 | 15.77 | 14.38 | 15.55 | 15.55 | +0.92 (+6.29%) | 44,822,613 |
