| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 18.7 | 19.36 | 18.7 | 19.13 | 19.13 | +0.15 (+0.79%) | 4,203,538 |
| 28 Dec 2022 | CNY | 19.23 | 19.26 | 18.76 | 18.98 | 18.98 | -0.17 (-0.89%) | 4,245,423 |
| 27 Dec 2022 | CNY | 18.86 | 19.57 | 18.66 | 19.15 | 19.15 | +0.26 (+1.38%) | 5,990,100 |
| 26 Dec 2022 | CNY | 17.9 | 18.92 | 17.9 | 18.89 | 18.89 | +0.79 (+4.36%) | 5,972,653 |
| 23 Dec 2022 | CNY | 18.8 | 18.8 | 17.77 | 18.1 | 18.1 | -0.78 (-4.13%) | 6,781,179 |
| 22 Dec 2022 | CNY | 19.02 | 19.15 | 18.28 | 18.88 | 18.88 | -0.13 (-0.68%) | 6,252,081 |
| 21 Dec 2022 | CNY | 19.51 | 19.71 | 18.7 | 19.01 | 19.01 | -0.5 (-2.56%) | 7,102,485 |
| 20 Dec 2022 | CNY | 18.97 | 19.72 | 18.84 | 19.51 | 19.51 | +0.35 (+1.83%) | 4,422,873 |
| 19 Dec 2022 | CNY | 19.16 | 19.72 | 19.13 | 19.16 | 19.16 | +0.02 (+0.10%) | 5,302,958 |
| 16 Dec 2022 | CNY | 19.48 | 19.61 | 19.03 | 19.14 | 19.14 | -0.54 (-2.74%) | 4,348,717 |
| 15 Dec 2022 | CNY | 19.28 | 19.74 | 19.18 | 19.68 | 19.68 | +0.39 (+2.02%) | 5,256,668 |
| 14 Dec 2022 | CNY | 19.35 | 19.6 | 19.11 | 19.29 | 19.29 | -0.29 (-1.48%) | 3,535,214 |
| 13 Dec 2022 | CNY | 20 | 20.18 | 19.21 | 19.58 | 19.58 | -0.42 (-2.10%) | 7,991,895 |
| 12 Dec 2022 | CNY | 19.81 | 20.13 | 19.38 | 20 | 20 | +0.3 (+1.52%) | 8,009,652 |
| 9 Dec 2022 | CNY | 19.53 | 19.85 | 19.34 | 19.7 | 19.7 | +0.01 (+0.05%) | 5,687,741 |
| 8 Dec 2022 | CNY | 19.4 | 20.05 | 19.4 | 19.69 | 19.69 | +0.03 (+0.15%) | 7,277,066 |
| 7 Dec 2022 | CNY | 19.72 | 20.06 | 19.47 | 19.66 | 19.66 | -0.13 (-0.66%) | 8,084,385 |
| 6 Dec 2022 | CNY | 19.5 | 20.08 | 18.98 | 19.79 | 19.79 | +0.25 (+1.28%) | 9,461,095 |
| 5 Dec 2022 | CNY | 20.38 | 20.44 | 19.47 | 19.54 | 19.54 | -0.78 (-3.84%) | 10,352,390 |
| 2 Dec 2022 | CNY | 21.11 | 21.11 | 20.14 | 20.32 | 20.32 | -0.68 (-3.24%) | 10,452,793 |
| 1 Dec 2022 | CNY | 21.28 | 21.57 | 20.52 | 21 | 21 | +0.1 (+0.48%) | 9,199,900 |
| 30 Nov 2022 | CNY | 21.29 | 21.4 | 20.46 | 20.9 | 20.9 | -0.37 (-1.74%) | 9,209,487 |
| 29 Nov 2022 | CNY | 21.28 | 21.52 | 20.95 | 21.27 | 21.27 | +0.01 (+0.05%) | 5,763,522 |
| 28 Nov 2022 | CNY | 21.1 | 21.68 | 21.01 | 21.26 | 21.26 | -0.22 (-1.02%) | 5,310,631 |
| 25 Nov 2022 | CNY | 22.12 | 22.2 | 21.4 | 21.48 | 21.48 | -0.76 (-3.42%) | 7,063,371 |
| 24 Nov 2022 | CNY | 22.59 | 22.84 | 22.03 | 22.24 | 22.24 | -0.37 (-1.64%) | 5,768,642 |
| 23 Nov 2022 | CNY | 22.36 | 22.78 | 21.6 | 22.61 | 22.61 | -0.03 (-0.13%) | 7,759,946 |
| 22 Nov 2022 | CNY | 23.19 | 23.2 | 22.27 | 22.64 | 22.64 | -0.47 (-2.03%) | 8,505,612 |
| 21 Nov 2022 | CNY | 22.8 | 23.37 | 22.51 | 23.11 | 23.11 | -0.07 (-0.30%) | 6,918,181 |
| 18 Nov 2022 | CNY | 23.96 | 24 | 22.61 | 23.18 | 23.18 | -0.67 (-2.81%) | 13,058,109 |
