| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 18.25 | 19.06 | 17.7 | 18.67 | 18.67 | +0.44 (+2.41%) | 59,851,073 |
| 4 Jan 2023 | CNY | 18.17 | 19.34 | 17.22 | 18.23 | 18.23 | +0.23 (+1.28%) | 84,852,514 |
| 3 Jan 2023 | CNY | 18.21 | 18.56 | 17.79 | 18 | 18 | +0.42 (+2.39%) | 52,336,898 |
| 30 Dec 2022 | CNY | 18.44 | 18.74 | 17.4 | 17.58 | 17.58 | -1.04 (-5.59%) | 61,264,114 |
| 29 Dec 2022 | CNY | 16.5 | 19.12 | 16.32 | 18.62 | 18.62 | +2.32 (+14.23%) | 101,097,487 |
| 28 Dec 2022 | CNY | 16.53 | 17.58 | 15.95 | 16.3 | 16.3 | -0.9 (-5.23%) | 88,212,286 |
| 27 Dec 2022 | CNY | 20.19 | 20.8 | 17.2 | 17.2 | 17.2 | -4.3 (-20%) | 76,244,014 |
| 26 Dec 2022 | CNY | 22.58 | 23.66 | 20.4 | 21.5 | 21.5 | -1.48 (-6.44%) | 91,499,649 |
| 23 Dec 2022 | CNY | 22.88 | 23.7 | 21.58 | 22.98 | 22.98 | +0.17 (+0.75%) | 87,608,457 |
| 22 Dec 2022 | CNY | 23 | 24.36 | 22.48 | 22.81 | 22.81 | -0.39 (-1.68%) | 97,209,624 |
| 21 Dec 2022 | CNY | 22.13 | 23.89 | 21.81 | 23.2 | 23.2 | +1.08 (+4.88%) | 103,021,753 |
| 20 Dec 2022 | CNY | 20.99 | 22.66 | 19.55 | 22.12 | 22.12 | +1.37 (+6.60%) | 106,896,378 |
| 19 Dec 2022 | CNY | 22 | 22.53 | 20.5 | 20.75 | 20.75 | -2 (-8.79%) | 94,698,681 |
| 16 Dec 2022 | CNY | 22.45 | 24.44 | 22.2 | 22.75 | 22.75 | +0.47 (+2.11%) | 123,155,555 |
| 15 Dec 2022 | CNY | 21.03 | 23.18 | 20.18 | 22.28 | 22.28 | +1.43 (+6.86%) | 103,414,441 |
| 14 Dec 2022 | CNY | 21.23 | 22.14 | 20.46 | 20.85 | 20.85 | -0.24 (-1.14%) | 78,619,356 |
| 13 Dec 2022 | CNY | 21.63 | 22.36 | 20.57 | 21.09 | 21.09 | -0.61 (-2.81%) | 105,916,373 |
| 12 Dec 2022 | CNY | 19.98 | 22.19 | 19.77 | 21.7 | 21.7 | +2.3 (+11.86%) | 121,348,611 |
| 9 Dec 2022 | CNY | 16.87 | 19.78 | 16.87 | 19.4 | 19.4 | +2.55 (+15.13%) | 113,677,514 |
| 8 Dec 2022 | CNY | 17.34 | 17.64 | 16.66 | 16.85 | 16.85 | -0.57 (-3.27%) | 74,034,871 |
| 7 Dec 2022 | CNY | 17.35 | 17.85 | 16.7 | 17.42 | 17.42 | -0.13 (-0.74%) | 79,589,393 |
| 6 Dec 2022 | CNY | 18.4 | 19.58 | 17.55 | 17.55 | 17.55 | -1.05 (-5.65%) | 89,421,606 |
| 5 Dec 2022 | CNY | 19.68 | 19.88 | 18.51 | 18.6 | 18.6 | -0.35 (-1.85%) | 84,160,238 |
| 2 Dec 2022 | CNY | 17.82 | 19.17 | 17.69 | 18.95 | 18.95 | +0.95 (+5.28%) | 80,058,535 |
| 1 Dec 2022 | CNY | 19.5 | 19.5 | 17.4 | 18 | 18 | -1.17 (-6.10%) | 96,203,912 |
| 30 Nov 2022 | CNY | 18.99 | 20.42 | 18.55 | 19.17 | 19.17 | +0.23 (+1.21%) | 115,500,409 |
| 29 Nov 2022 | CNY | 16.88 | 19.6 | 16.62 | 18.94 | 18.94 | +2.1 (+12.47%) | 114,987,545 |
| 28 Nov 2022 | CNY | 16.4 | 16.95 | 16 | 16.84 | 16.84 | +0.39 (+2.37%) | 77,748,242 |
| 25 Nov 2022 | CNY | 14.17 | 16.86 | 13.91 | 16.45 | 16.45 | +2 (+13.84%) | 105,594,953 |
| 24 Nov 2022 | CNY | 14.29 | 14.58 | 13.99 | 14.45 | 14.45 | +0.38 (+2.70%) | 38,340,239 |
