| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 17.41 | 17.81 | 17.31 | 17.51 | 17.51 | -0.05 (-0.28%) | 5,591,332 |
| 28 Dec 2022 | CNY | 17.54 | 17.8 | 17.43 | 17.56 | 17.56 | -0.02 (-0.11%) | 6,279,102 |
| 27 Dec 2022 | CNY | 18.3 | 18.34 | 17.43 | 17.58 | 17.58 | -0.71 (-3.88%) | 9,250,492 |
| 26 Dec 2022 | CNY | 18.8 | 18.85 | 18.18 | 18.29 | 18.29 | -0.55 (-2.92%) | 7,858,732 |
| 23 Dec 2022 | CNY | 17.8 | 19.19 | 17.8 | 18.84 | 18.84 | +1.2 (+6.80%) | 13,292,141 |
| 22 Dec 2022 | CNY | 17.99 | 18.25 | 17.6 | 17.64 | 17.64 | -0.3 (-1.67%) | 5,991,763 |
| 21 Dec 2022 | CNY | 18.18 | 18.4 | 17.82 | 17.94 | 17.94 | -0.22 (-1.21%) | 6,313,835 |
| 20 Dec 2022 | CNY | 18.85 | 19.1 | 18.16 | 18.16 | 18.16 | -0.79 (-4.17%) | 9,447,854 |
| 19 Dec 2022 | CNY | 19.99 | 20.04 | 18.83 | 18.95 | 18.95 | -1.07 (-5.34%) | 12,111,929 |
| 16 Dec 2022 | CNY | 19.73 | 20.13 | 19.7 | 20.02 | 20.02 | +0.28 (+1.42%) | 10,851,445 |
| 15 Dec 2022 | CNY | 20.02 | 20.26 | 19.6 | 19.74 | 19.74 | -0.15 (-0.75%) | 10,332,269 |
| 14 Dec 2022 | CNY | 20 | 20.17 | 19.64 | 19.89 | 19.89 | -0.28 (-1.39%) | 9,657,098 |
| 13 Dec 2022 | CNY | 20.36 | 20.39 | 19.73 | 20.17 | 20.17 | -0.18 (-0.88%) | 13,794,699 |
| 12 Dec 2022 | CNY | 20.5 | 20.64 | 20.09 | 20.35 | 20.35 | +0.07 (+0.35%) | 22,048,457 |
| 9 Dec 2022 | CNY | 19.24 | 20.56 | 19.23 | 20.28 | 20.28 | +1.19 (+6.23%) | 30,289,128 |
| 8 Dec 2022 | CNY | 18.72 | 19.18 | 18.48 | 19.09 | 19.09 | +0.35 (+1.87%) | 11,586,262 |
| 7 Dec 2022 | CNY | 18.51 | 18.88 | 18.32 | 18.74 | 18.74 | +0.14 (+0.75%) | 7,604,777 |
| 6 Dec 2022 | CNY | 18.8 | 19.01 | 18.49 | 18.6 | 18.6 | -0.31 (-1.64%) | 7,722,543 |
| 5 Dec 2022 | CNY | 19.1 | 19.24 | 18.65 | 18.91 | 18.91 | -0.18 (-0.94%) | 9,876,443 |
| 2 Dec 2022 | CNY | 18.78 | 19.26 | 18.74 | 19.09 | 19.09 | +0.29 (+1.54%) | 8,799,535 |
| 1 Dec 2022 | CNY | 19.26 | 19.39 | 18.56 | 18.8 | 18.8 | -0.35 (-1.83%) | 13,047,279 |
| 30 Nov 2022 | CNY | 19.32 | 19.68 | 19.01 | 19.15 | 19.15 | -0.15 (-0.78%) | 10,284,107 |
| 29 Nov 2022 | CNY | 18.16 | 19.55 | 18.15 | 19.3 | 19.3 | +0.98 (+5.35%) | 16,154,741 |
| 28 Nov 2022 | CNY | 18.43 | 18.92 | 18.13 | 18.32 | 18.32 | -0.33 (-1.77%) | 9,176,991 |
| 25 Nov 2022 | CNY | 19.18 | 19.18 | 18.62 | 18.65 | 18.65 | -0.53 (-2.76%) | 9,329,062 |
| 24 Nov 2022 | CNY | 18.98 | 19.3 | 18.9 | 19.18 | 19.18 | +0.19 (+1.00%) | 7,208,648 |
| 23 Nov 2022 | CNY | 19.3 | 19.5 | 18.7 | 18.99 | 18.99 | -0.31 (-1.61%) | 11,982,209 |
| 22 Nov 2022 | CNY | 20.42 | 20.68 | 19.2 | 19.3 | 19.3 | -1.34 (-6.49%) | 20,255,819 |
| 21 Nov 2022 | CNY | 20.43 | 20.93 | 19.92 | 20.64 | 20.64 | +0.33 (+1.62%) | 19,903,014 |
| 18 Nov 2022 | CNY | 19.98 | 20.65 | 19.95 | 20.31 | 20.31 | +0.51 (+2.58%) | 24,486,639 |
