| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 14.53 | 14.95 | 14.51 | 14.61 | 14.61 | +0.1 (+0.69%) | 25,080,743 |
| 3 Jan 2023 | CNY | 14.6 | 14.7 | 14.36 | 14.51 | 14.51 | -0.09 (-0.62%) | 27,230,709 |
| 30 Dec 2022 | CNY | 14.7 | 14.96 | 14.55 | 14.6 | 14.6 | -0.17 (-1.15%) | 27,667,938 |
| 29 Dec 2022 | CNY | 14.91 | 15.15 | 14.62 | 14.77 | 14.77 | -0.25 (-1.66%) | 23,674,638 |
| 28 Dec 2022 | CNY | 14.97 | 15.35 | 14.85 | 15.02 | 15.02 | +0.03 (+0.20%) | 29,973,530 |
| 27 Dec 2022 | CNY | 15.19 | 15.25 | 14.56 | 14.99 | 14.99 | -0.17 (-1.12%) | 34,356,297 |
| 26 Dec 2022 | CNY | 15.02 | 15.8 | 14.97 | 15.16 | 15.16 | +0.22 (+1.47%) | 44,784,878 |
| 23 Dec 2022 | CNY | 14.5 | 15.01 | 14.45 | 14.94 | 14.94 | +0.35 (+2.40%) | 26,057,116 |
| 22 Dec 2022 | CNY | 14.51 | 14.91 | 14.4 | 14.59 | 14.59 | +0.11 (+0.76%) | 23,772,383 |
| 21 Dec 2022 | CNY | 14.4 | 14.58 | 14.34 | 14.48 | 14.48 | +0.17 (+1.19%) | 17,713,206 |
| 20 Dec 2022 | CNY | 14.66 | 14.68 | 14.26 | 14.31 | 14.31 | -0.34 (-2.32%) | 21,370,276 |
| 19 Dec 2022 | CNY | 14.84 | 14.94 | 14.5 | 14.65 | 14.65 | -0.26 (-1.74%) | 24,879,192 |
| 16 Dec 2022 | CNY | 14.72 | 15.03 | 14.7 | 14.91 | 14.91 | +0.07 (+0.47%) | 18,371,123 |
| 15 Dec 2022 | CNY | 15 | 15.16 | 14.75 | 14.84 | 14.84 | -0.16 (-1.07%) | 25,779,012 |
| 14 Dec 2022 | CNY | 14.66 | 15.13 | 14.58 | 15 | 15 | +0.25 (+1.69%) | 41,372,934 |
| 13 Dec 2022 | CNY | 14.41 | 15.03 | 14.32 | 14.75 | 14.75 | +0.37 (+2.57%) | 48,117,802 |
| 12 Dec 2022 | CNY | 14.43 | 14.58 | 14.27 | 14.38 | 14.38 | -0.03 (-0.21%) | 26,197,618 |
| 9 Dec 2022 | CNY | 14.56 | 14.6 | 14.2 | 14.41 | 14.41 | -0.24 (-1.64%) | 35,289,711 |
| 8 Dec 2022 | CNY | 14.79 | 14.83 | 14.4 | 14.65 | 14.65 | -0.14 (-0.95%) | 36,616,114 |
| 7 Dec 2022 | CNY | 14.58 | 15.25 | 14.49 | 14.79 | 14.79 | +0.1 (+0.68%) | 46,182,183 |
| 6 Dec 2022 | CNY | 14.45 | 14.95 | 14.3 | 14.69 | 14.69 | +0.45 (+3.16%) | 45,490,343 |
| 5 Dec 2022 | CNY | 14.45 | 14.62 | 14.04 | 14.24 | 14.24 | +0.06 (+0.42%) | 33,748,213 |
| 2 Dec 2022 | CNY | 14.26 | 14.52 | 14.1 | 14.18 | 14.18 | +0.08 (+0.57%) | 25,045,005 |
| 1 Dec 2022 | CNY | 14.98 | 15.12 | 13.92 | 14.1 | 14.1 | -0.09 (-0.63%) | 61,989,523 |
| 30 Nov 2022 | CNY | 14.06 | 14.25 | 13.82 | 14.19 | 14.19 | +0.07 (+0.50%) | 52,994,357 |
| 29 Nov 2022 | CNY | 13.06 | 14.22 | 13.05 | 14.12 | 14.12 | +0.93 (+7.05%) | 69,054,597 |
| 28 Nov 2022 | CNY | 12.27 | 13.26 | 12.2 | 13.19 | 13.19 | +0.62 (+4.93%) | 37,777,301 |
| 25 Nov 2022 | CNY | 12.68 | 12.68 | 12.35 | 12.57 | 12.57 | +0.13 (+1.05%) | 21,761,928 |
| 24 Nov 2022 | CNY | 12.69 | 12.75 | 12.4 | 12.44 | 12.44 | -0.18 (-1.43%) | 20,737,701 |
| 23 Nov 2022 | CNY | 12.76 | 12.84 | 12.41 | 12.62 | 12.62 | -0.18 (-1.41%) | 23,555,499 |
