| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 14.85 | 15.4 | 14.83 | 15.32 | 15.32 | +0.39 (+2.61%) | 10,192,800 |
| 30 Dec 2022 | CNY | 14.61 | 14.98 | 14.46 | 14.93 | 14.93 | +0.2 (+1.36%) | 8,262,116 |
| 29 Dec 2022 | CNY | 15.09 | 15.15 | 14.59 | 14.73 | 14.73 | -0.35 (-2.32%) | 12,126,807 |
| 28 Dec 2022 | CNY | 14.46 | 15.14 | 14.3 | 15.08 | 15.08 | +0.59 (+4.07%) | 12,833,300 |
| 27 Dec 2022 | CNY | 14.51 | 14.58 | 14.2 | 14.49 | 14.49 | -0.08 (-0.55%) | 4,342,901 |
| 26 Dec 2022 | CNY | 14.5 | 14.6 | 14.35 | 14.57 | 14.57 | +0.08 (+0.55%) | 4,430,191 |
| 23 Dec 2022 | CNY | 14.22 | 14.65 | 14.14 | 14.49 | 14.49 | +0.28 (+1.97%) | 5,038,506 |
| 22 Dec 2022 | CNY | 14.33 | 14.61 | 14.18 | 14.21 | 14.21 | +0.03 (+0.21%) | 4,892,900 |
| 21 Dec 2022 | CNY | 14.32 | 14.4 | 14.03 | 14.18 | 14.18 | -0.15 (-1.05%) | 3,126,300 |
| 20 Dec 2022 | CNY | 14.41 | 14.54 | 14.19 | 14.33 | 14.33 | 0.0 (0.0%) | 3,034,500 |
| 19 Dec 2022 | CNY | 14.44 | 14.69 | 14.24 | 14.33 | 14.33 | -0.11 (-0.76%) | 4,466,100 |
| 16 Dec 2022 | CNY | 14.79 | 14.79 | 14.39 | 14.44 | 14.44 | -0.42 (-2.83%) | 4,620,450 |
| 15 Dec 2022 | CNY | 14.79 | 15.05 | 14.72 | 14.86 | 14.86 | +0.11 (+0.75%) | 4,014,000 |
| 14 Dec 2022 | CNY | 14.77 | 14.9 | 14.63 | 14.75 | 14.75 | -0.07 (-0.47%) | 3,389,400 |
| 13 Dec 2022 | CNY | 14.66 | 15.07 | 14.59 | 14.82 | 14.82 | +0.1 (+0.68%) | 5,968,000 |
| 12 Dec 2022 | CNY | 14.81 | 14.93 | 14.63 | 14.72 | 14.72 | -0.11 (-0.74%) | 4,419,200 |
| 9 Dec 2022 | CNY | 14.8 | 14.94 | 14.75 | 14.83 | 14.83 | -0.07 (-0.47%) | 3,984,900 |
| 8 Dec 2022 | CNY | 15.11 | 15.18 | 14.77 | 14.9 | 14.9 | -0.23 (-1.52%) | 5,672,676 |
| 7 Dec 2022 | CNY | 15.06 | 15.27 | 14.93 | 15.13 | 15.13 | +0.11 (+0.73%) | 5,153,562 |
| 6 Dec 2022 | CNY | 15.4 | 15.4 | 14.98 | 15.02 | 15.02 | -0.44 (-2.85%) | 6,238,889 |
| 5 Dec 2022 | CNY | 15.45 | 15.64 | 15.28 | 15.46 | 15.46 | +0.04 (+0.26%) | 7,665,700 |
| 2 Dec 2022 | CNY | 15.25 | 15.61 | 15.18 | 15.42 | 15.42 | +0.22 (+1.45%) | 6,142,726 |
| 1 Dec 2022 | CNY | 15.2 | 15.48 | 15.14 | 15.2 | 15.2 | +0.08 (+0.53%) | 6,663,863 |
| 30 Nov 2022 | CNY | 15.27 | 15.36 | 14.91 | 15.12 | 15.12 | -0.19 (-1.24%) | 6,161,300 |
| 29 Nov 2022 | CNY | 15.05 | 15.38 | 15 | 15.31 | 15.31 | +0.31 (+2.07%) | 4,443,464 |
| 28 Nov 2022 | CNY | 15 | 15.1 | 14.79 | 15 | 15 | -0.13 (-0.86%) | 4,905,600 |
| 25 Nov 2022 | CNY | 15.33 | 15.47 | 15.11 | 15.13 | 15.13 | -0.22 (-1.43%) | 5,138,800 |
| 24 Nov 2022 | CNY | 15.51 | 15.78 | 15.31 | 15.35 | 15.35 | -0.15 (-0.97%) | 6,197,500 |
| 23 Nov 2022 | CNY | 15.9 | 16.13 | 15.37 | 15.5 | 15.5 | -0.46 (-2.88%) | 9,584,900 |
| 22 Nov 2022 | CNY | 16.23 | 16.48 | 15.88 | 15.96 | 15.96 | -0.18 (-1.12%) | 7,572,966 |
