| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 18.01 | 18.18 | 17.53 | 17.68 | 17.68 | -0.42 (-2.32%) | 4,383,963 |
| 3 Jan 2023 | CNY | 17.68 | 18.28 | 17.31 | 18.1 | 18.1 | +0.39 (+2.20%) | 5,232,831 |
| 30 Dec 2022 | CNY | 17.75 | 18.16 | 17.49 | 17.71 | 17.71 | +0.1 (+0.57%) | 5,164,589 |
| 29 Dec 2022 | CNY | 17.71 | 17.9 | 17.3 | 17.61 | 17.61 | +0.05 (+0.28%) | 4,376,472 |
| 28 Dec 2022 | CNY | 18.02 | 18.38 | 17.52 | 17.56 | 17.56 | -0.65 (-3.57%) | 3,551,958 |
| 27 Dec 2022 | CNY | 18.01 | 18.22 | 17.73 | 18.21 | 18.21 | +0.25 (+1.39%) | 4,263,993 |
| 26 Dec 2022 | CNY | 16.98 | 18 | 16.93 | 17.96 | 17.96 | +1.03 (+6.08%) | 5,529,308 |
| 23 Dec 2022 | CNY | 17.36 | 17.62 | 16.62 | 16.93 | 16.93 | -0.57 (-3.26%) | 5,285,896 |
| 22 Dec 2022 | CNY | 18.27 | 18.38 | 17.5 | 17.5 | 17.5 | -0.75 (-4.11%) | 4,338,039 |
| 21 Dec 2022 | CNY | 18.6 | 18.68 | 18.03 | 18.25 | 18.25 | -0.51 (-2.72%) | 4,078,967 |
| 20 Dec 2022 | CNY | 18.24 | 18.82 | 18.07 | 18.76 | 18.76 | +0.38 (+2.07%) | 6,665,865 |
| 19 Dec 2022 | CNY | 17.97 | 18.82 | 17.95 | 18.38 | 18.38 | +0.47 (+2.62%) | 6,960,105 |
| 16 Dec 2022 | CNY | 18.39 | 18.39 | 17.74 | 17.91 | 17.91 | -0.47 (-2.56%) | 4,348,800 |
| 15 Dec 2022 | CNY | 17.83 | 18.39 | 17.7 | 18.38 | 18.38 | +0.5 (+2.80%) | 5,040,388 |
| 14 Dec 2022 | CNY | 17.78 | 18.13 | 17.7 | 17.88 | 17.88 | -0.02 (-0.11%) | 4,230,452 |
| 13 Dec 2022 | CNY | 18.5 | 18.89 | 17.82 | 17.9 | 17.9 | -0.67 (-3.61%) | 6,569,211 |
| 12 Dec 2022 | CNY | 18.51 | 18.59 | 18.06 | 18.57 | 18.57 | 0.0 (0.0%) | 4,671,918 |
| 9 Dec 2022 | CNY | 18.51 | 18.64 | 18.31 | 18.57 | 18.57 | -0.07 (-0.38%) | 6,060,557 |
| 8 Dec 2022 | CNY | 19.1 | 19.37 | 18.4 | 18.64 | 18.64 | -0.56 (-2.92%) | 9,476,091 |
| 7 Dec 2022 | CNY | 19.4 | 19.74 | 19.07 | 19.2 | 19.2 | -0.2 (-1.03%) | 5,109,346 |
| 6 Dec 2022 | CNY | 19.71 | 20.08 | 19.4 | 19.4 | 19.4 | -0.52 (-2.61%) | 5,319,546 |
| 5 Dec 2022 | CNY | 19.68 | 20 | 19.46 | 19.92 | 19.92 | +0.23 (+1.17%) | 4,363,427 |
| 2 Dec 2022 | CNY | 19.85 | 20.11 | 19.61 | 19.69 | 19.69 | -0.28 (-1.40%) | 4,956,202 |
| 1 Dec 2022 | CNY | 20.03 | 20.73 | 19.95 | 19.97 | 19.97 | +0.03 (+0.15%) | 8,322,884 |
| 30 Nov 2022 | CNY | 19.38 | 20.25 | 18.95 | 19.94 | 19.94 | +0.62 (+3.21%) | 9,287,157 |
| 29 Nov 2022 | CNY | 19.19 | 19.44 | 18.95 | 19.32 | 19.32 | +0.06 (+0.31%) | 6,503,442 |
| 28 Nov 2022 | CNY | 19.33 | 19.49 | 18.88 | 19.26 | 19.26 | -0.69 (-3.46%) | 7,324,688 |
| 25 Nov 2022 | CNY | 20.9 | 20.9 | 19.6 | 19.95 | 19.95 | -1.07 (-5.09%) | 11,878,653 |
| 24 Nov 2022 | CNY | 21.31 | 21.93 | 20.8 | 21.02 | 21.02 | -0.58 (-2.69%) | 6,685,355 |
| 23 Nov 2022 | CNY | 21.48 | 21.89 | 20.73 | 21.6 | 21.6 | +0.13 (+0.61%) | 6,614,542 |
