| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 14.69 | 14.97 | 14.6 | 14.72 | 14.72 | +0.1 (+0.68%) | 23,777,430 |
| 3 Jan 2023 | CNY | 14.39 | 14.69 | 14.18 | 14.62 | 14.62 | +0.21 (+1.46%) | 20,312,706 |
| 30 Dec 2022 | CNY | 13.87 | 14.41 | 13.83 | 14.41 | 14.41 | +0.51 (+3.67%) | 21,507,752 |
| 29 Dec 2022 | CNY | 14.17 | 14.38 | 13.87 | 13.9 | 13.9 | -0.17 (-1.21%) | 13,458,127 |
| 28 Dec 2022 | CNY | 13.97 | 14.32 | 13.72 | 14.07 | 14.07 | +0.1 (+0.72%) | 14,230,579 |
| 27 Dec 2022 | CNY | 14.09 | 14.12 | 13.8 | 13.97 | 13.97 | -0.08 (-0.57%) | 9,259,511 |
| 26 Dec 2022 | CNY | 13.91 | 14.07 | 13.78 | 14.05 | 14.05 | +0.05 (+0.36%) | 10,081,847 |
| 23 Dec 2022 | CNY | 14.24 | 14.37 | 13.89 | 14 | 14 | -0.37 (-2.57%) | 14,624,620 |
| 22 Dec 2022 | CNY | 14.06 | 14.49 | 13.96 | 14.37 | 14.37 | +0.45 (+3.23%) | 21,872,328 |
| 21 Dec 2022 | CNY | 13.65 | 14.25 | 13.59 | 13.92 | 13.92 | +0.27 (+1.98%) | 14,090,645 |
| 20 Dec 2022 | CNY | 13.64 | 13.8 | 13.58 | 13.65 | 13.65 | +0.01 (+0.07%) | 7,876,100 |
| 19 Dec 2022 | CNY | 14.25 | 14.34 | 13.57 | 13.64 | 13.64 | -0.48 (-3.40%) | 16,103,824 |
| 16 Dec 2022 | CNY | 14.1 | 14.24 | 14 | 14.12 | 14.12 | +0.12 (+0.86%) | 13,196,672 |
| 15 Dec 2022 | CNY | 14.1 | 14.29 | 13.97 | 14 | 14 | -0.16 (-1.13%) | 9,357,876 |
| 14 Dec 2022 | CNY | 13.93 | 14.3 | 13.89 | 14.16 | 14.16 | +0.2 (+1.43%) | 10,090,506 |
| 13 Dec 2022 | CNY | 13.94 | 14.13 | 13.82 | 13.96 | 13.96 | -0.01 (-0.07%) | 9,080,090 |
| 12 Dec 2022 | CNY | 14 | 14.08 | 13.85 | 13.97 | 13.97 | -0.07 (-0.50%) | 8,039,653 |
| 9 Dec 2022 | CNY | 14.3 | 14.33 | 13.95 | 14.04 | 14.04 | -0.21 (-1.47%) | 15,286,614 |
| 8 Dec 2022 | CNY | 14.29 | 14.43 | 14.1 | 14.25 | 14.25 | -0.15 (-1.04%) | 11,662,576 |
| 7 Dec 2022 | CNY | 14.33 | 14.58 | 14.26 | 14.4 | 14.4 | +0.02 (+0.14%) | 9,811,622 |
| 6 Dec 2022 | CNY | 14.49 | 14.67 | 14.33 | 14.38 | 14.38 | -0.21 (-1.44%) | 12,546,862 |
| 5 Dec 2022 | CNY | 14.8 | 14.95 | 14.48 | 14.59 | 14.59 | +0.11 (+0.76%) | 17,575,746 |
| 2 Dec 2022 | CNY | 14.2 | 14.57 | 14.14 | 14.48 | 14.48 | +0.24 (+1.69%) | 13,411,429 |
| 1 Dec 2022 | CNY | 14.31 | 14.52 | 14.17 | 14.24 | 14.24 | +0.12 (+0.85%) | 12,326,737 |
| 30 Nov 2022 | CNY | 14.18 | 14.43 | 14.12 | 14.12 | 14.12 | -0.13 (-0.91%) | 16,846,993 |
| 29 Nov 2022 | CNY | 13.71 | 14.4 | 13.68 | 14.25 | 14.25 | +0.5 (+3.64%) | 17,506,229 |
| 28 Nov 2022 | CNY | 13.79 | 13.83 | 13.63 | 13.75 | 13.75 | -0.22 (-1.57%) | 9,692,879 |
| 25 Nov 2022 | CNY | 14.13 | 14.24 | 13.92 | 13.97 | 13.97 | -0.16 (-1.13%) | 9,941,768 |
| 24 Nov 2022 | CNY | 14.25 | 14.34 | 13.99 | 14.13 | 14.13 | -0.06 (-0.42%) | 11,309,317 |
| 23 Nov 2022 | CNY | 14.47 | 14.54 | 14.04 | 14.19 | 14.19 | -0.28 (-1.94%) | 14,324,595 |
