| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 17.45 | 18.08 | 17.44 | 17.83 | 17.83 | +0.4 (+2.29%) | 2,990,000 |
| 3 Jan 2023 | CNY | 16.83 | 17.54 | 16.81 | 17.43 | 17.43 | +0.61 (+3.63%) | 3,127,660 |
| 30 Dec 2022 | CNY | 17.03 | 17.2 | 16.59 | 16.82 | 16.82 | -0.06 (-0.36%) | 1,419,200 |
| 29 Dec 2022 | CNY | 16.8 | 16.98 | 16.6 | 16.88 | 16.88 | +0.03 (+0.18%) | 1,540,813 |
| 28 Dec 2022 | CNY | 17 | 17.01 | 16.75 | 16.85 | 16.85 | -0.1 (-0.59%) | 921,597 |
| 27 Dec 2022 | CNY | 17.06 | 17.18 | 16.72 | 16.95 | 16.95 | -0.09 (-0.53%) | 1,253,240 |
| 26 Dec 2022 | CNY | 17.07 | 17.28 | 16.93 | 17.04 | 17.04 | -0.03 (-0.18%) | 957,000 |
| 23 Dec 2022 | CNY | 16.88 | 17.22 | 16.82 | 17.07 | 17.07 | +0.21 (+1.25%) | 2,092,789 |
| 22 Dec 2022 | CNY | 17.21 | 17.21 | 16.65 | 16.86 | 16.86 | -0.31 (-1.81%) | 1,835,491 |
| 21 Dec 2022 | CNY | 17 | 17.25 | 16.79 | 17.17 | 17.17 | +0.06 (+0.35%) | 2,153,523 |
| 20 Dec 2022 | CNY | 17.06 | 17.25 | 16.91 | 17.11 | 17.11 | -0.01 (-0.06%) | 1,253,120 |
| 19 Dec 2022 | CNY | 17.47 | 17.47 | 16.8 | 17.12 | 17.12 | -0.18 (-1.04%) | 2,347,196 |
| 16 Dec 2022 | CNY | 18 | 18 | 17.26 | 17.3 | 17.3 | -0.71 (-3.94%) | 3,457,313 |
| 15 Dec 2022 | CNY | 18 | 18.25 | 17.85 | 18.01 | 18.01 | +0.01 (+0.06%) | 1,697,000 |
| 14 Dec 2022 | CNY | 18.18 | 18.24 | 17.89 | 18 | 18 | -0.15 (-0.83%) | 2,659,567 |
| 13 Dec 2022 | CNY | 18.24 | 18.67 | 17.9 | 18.15 | 18.15 | +0.13 (+0.72%) | 6,329,815 |
| 12 Dec 2022 | CNY | 18.25 | 18.36 | 17.8 | 18.02 | 18.02 | -0.18 (-0.99%) | 2,241,900 |
| 9 Dec 2022 | CNY | 18.33 | 18.37 | 18.05 | 18.2 | 18.2 | -0.13 (-0.71%) | 1,878,100 |
| 8 Dec 2022 | CNY | 18.15 | 18.38 | 17.93 | 18.33 | 18.33 | +0.18 (+0.99%) | 1,927,284 |
| 7 Dec 2022 | CNY | 17.85 | 18.28 | 17.72 | 18.15 | 18.15 | +0.29 (+1.62%) | 2,741,567 |
| 6 Dec 2022 | CNY | 17.85 | 17.99 | 17.25 | 17.86 | 17.86 | -0.02 (-0.11%) | 4,689,300 |
| 5 Dec 2022 | CNY | 18.52 | 18.66 | 17.88 | 17.88 | 17.88 | -0.64 (-3.46%) | 3,232,895 |
| 2 Dec 2022 | CNY | 18.44 | 18.7 | 18.26 | 18.52 | 18.52 | +0.11 (+0.60%) | 2,292,386 |
| 1 Dec 2022 | CNY | 18.01 | 18.73 | 18.01 | 18.41 | 18.41 | +0.47 (+2.62%) | 3,778,374 |
| 30 Nov 2022 | CNY | 18.06 | 18.09 | 17.8 | 17.94 | 17.94 | -0.12 (-0.66%) | 1,571,097 |
| 29 Nov 2022 | CNY | 17.92 | 18.12 | 17.8 | 18.06 | 18.06 | +0.26 (+1.46%) | 2,275,955 |
| 28 Nov 2022 | CNY | 17.81 | 17.95 | 17.6 | 17.8 | 17.8 | -0.15 (-0.84%) | 1,244,397 |
| 25 Nov 2022 | CNY | 17.97 | 18.01 | 17.66 | 17.95 | 17.95 | -0.02 (-0.11%) | 1,952,905 |
| 24 Nov 2022 | CNY | 17.9 | 18.09 | 17.87 | 17.97 | 17.97 | +0.04 (+0.22%) | 1,002,400 |
| 23 Nov 2022 | CNY | 17.67 | 17.99 | 17.67 | 17.93 | 17.93 | +0.25 (+1.41%) | 1,584,695 |
