| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.24 | 15.3 | 15.04 | 15.15 | 15.15 | -0.03 (-0.20%) | 2,971,763 |
| 3 Jan 2023 | CNY | 14.75 | 15.28 | 14.72 | 15.18 | 15.18 | +0.43 (+2.92%) | 4,108,960 |
| 30 Dec 2022 | CNY | 14.84 | 14.87 | 14.6 | 14.75 | 14.75 | -0.09 (-0.61%) | 3,582,433 |
| 29 Dec 2022 | CNY | 14.73 | 14.93 | 14.4 | 14.84 | 14.84 | +0.18 (+1.23%) | 4,186,700 |
| 28 Dec 2022 | CNY | 14.81 | 14.87 | 14.59 | 14.66 | 14.66 | -0.16 (-1.08%) | 2,907,740 |
| 27 Dec 2022 | CNY | 14.93 | 14.97 | 14.67 | 14.82 | 14.82 | -0.01 (-0.07%) | 2,433,988 |
| 26 Dec 2022 | CNY | 14.84 | 14.94 | 14.72 | 14.83 | 14.83 | +0.08 (+0.54%) | 2,926,900 |
| 23 Dec 2022 | CNY | 14.61 | 14.8 | 14.51 | 14.75 | 14.75 | +0.17 (+1.17%) | 2,743,022 |
| 22 Dec 2022 | CNY | 14.9 | 15.01 | 14.58 | 14.58 | 14.58 | -0.28 (-1.88%) | 3,222,543 |
| 21 Dec 2022 | CNY | 15.01 | 15.18 | 14.66 | 14.86 | 14.86 | -0.12 (-0.80%) | 3,619,143 |
| 20 Dec 2022 | CNY | 14.93 | 15.08 | 14.76 | 14.98 | 14.98 | +0.01 (+0.07%) | 3,134,169 |
| 19 Dec 2022 | CNY | 15.78 | 15.78 | 14.87 | 14.97 | 14.97 | -0.8 (-5.07%) | 6,158,502 |
| 16 Dec 2022 | CNY | 15.64 | 15.83 | 15.47 | 15.77 | 15.77 | +0.13 (+0.83%) | 3,676,829 |
| 15 Dec 2022 | CNY | 15.84 | 16.05 | 15.63 | 15.64 | 15.64 | -0.25 (-1.57%) | 3,724,574 |
| 14 Dec 2022 | CNY | 16.15 | 16.24 | 15.83 | 15.89 | 15.89 | -0.31 (-1.91%) | 3,977,222 |
| 13 Dec 2022 | CNY | 16.4 | 16.4 | 15.91 | 16.2 | 16.2 | -0.24 (-1.46%) | 4,393,320 |
| 12 Dec 2022 | CNY | 16.2 | 16.59 | 16.19 | 16.44 | 16.44 | +0.19 (+1.17%) | 6,721,463 |
| 9 Dec 2022 | CNY | 16.05 | 16.28 | 16.05 | 16.25 | 16.25 | +0.11 (+0.68%) | 6,031,517 |
| 8 Dec 2022 | CNY | 16.14 | 16.26 | 16.05 | 16.14 | 16.14 | +0.01 (+0.06%) | 3,106,197 |
| 7 Dec 2022 | CNY | 16.09 | 16.26 | 15.86 | 16.13 | 16.13 | +0.08 (+0.50%) | 4,329,993 |
| 6 Dec 2022 | CNY | 16.09 | 16.3 | 15.92 | 16.05 | 16.05 | -0.09 (-0.56%) | 5,587,992 |
| 5 Dec 2022 | CNY | 16.05 | 16.17 | 15.92 | 16.14 | 16.14 | +0.09 (+0.56%) | 5,801,169 |
| 2 Dec 2022 | CNY | 15.94 | 16.16 | 15.82 | 16.05 | 16.05 | +0.13 (+0.82%) | 5,592,995 |
| 1 Dec 2022 | CNY | 15.96 | 16.03 | 15.76 | 15.92 | 15.92 | +0.05 (+0.32%) | 7,491,679 |
| 30 Nov 2022 | CNY | 15.95 | 16.15 | 15.66 | 15.87 | 15.87 | -0.05 (-0.31%) | 7,457,747 |
| 29 Nov 2022 | CNY | 15.88 | 16.08 | 15.78 | 15.92 | 15.92 | +0.02 (+0.13%) | 6,999,604 |
| 28 Nov 2022 | CNY | 15.72 | 16.1 | 15.68 | 15.9 | 15.9 | -0.21 (-1.30%) | 5,281,951 |
| 25 Nov 2022 | CNY | 16.1 | 16.18 | 15.6 | 16.11 | 16.11 | -0.11 (-0.68%) | 7,644,133 |
| 24 Nov 2022 | CNY | 16.21 | 16.36 | 16.07 | 16.22 | 16.22 | -0.01 (-0.06%) | 5,657,804 |
| 23 Nov 2022 | CNY | 16.66 | 16.78 | 16.02 | 16.23 | 16.23 | -0.45 (-2.70%) | 9,848,700 |
