| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 16.17 | 16.28 | 15.98 | 16.15 | 16.15 | +0.03 (+0.19%) | 3,446,668 |
| 11 Jan 2023 | CNY | 16.31 | 16.48 | 16.03 | 16.12 | 16.12 | -0.18 (-1.10%) | 4,404,025 |
| 10 Jan 2023 | CNY | 16.35 | 16.37 | 15.82 | 16.3 | 16.3 | +0.14 (+0.87%) | 6,838,742 |
| 9 Jan 2023 | CNY | 15.59 | 16.36 | 15.53 | 16.16 | 16.16 | +0.63 (+4.06%) | 7,728,661 |
| 6 Jan 2023 | CNY | 15.59 | 15.71 | 15.33 | 15.53 | 15.53 | -0.02 (-0.13%) | 4,261,200 |
| 5 Jan 2023 | CNY | 15.41 | 15.75 | 15.25 | 15.55 | 15.55 | +0.2 (+1.30%) | 4,812,548 |
| 4 Jan 2023 | CNY | 15.29 | 15.58 | 15.19 | 15.35 | 15.35 | +0.07 (+0.46%) | 5,651,496 |
| 3 Jan 2023 | CNY | 14.52 | 15.43 | 14.49 | 15.28 | 15.28 | +0.8 (+5.52%) | 7,723,127 |
| 30 Dec 2022 | CNY | 14.79 | 14.79 | 14.31 | 14.48 | 14.48 | -0.03 (-0.21%) | 3,734,700 |
| 29 Dec 2022 | CNY | 14.07 | 14.85 | 14.07 | 14.51 | 14.51 | +0.23 (+1.61%) | 5,382,080 |
| 28 Dec 2022 | CNY | 14.56 | 14.9 | 14.22 | 14.28 | 14.28 | -0.3 (-2.06%) | 6,160,580 |
| 27 Dec 2022 | CNY | 14.84 | 14.95 | 14.26 | 14.58 | 14.58 | -0.26 (-1.75%) | 6,021,100 |
| 26 Dec 2022 | CNY | 14.42 | 14.9 | 14.39 | 14.84 | 14.84 | +0.47 (+3.27%) | 4,406,900 |
| 23 Dec 2022 | CNY | 14.48 | 14.62 | 14.2 | 14.37 | 14.37 | -0.28 (-1.91%) | 4,360,772 |
| 22 Dec 2022 | CNY | 14.69 | 15 | 14.51 | 14.65 | 14.65 | -0.03 (-0.20%) | 3,749,200 |
| 21 Dec 2022 | CNY | 14.78 | 14.99 | 14.54 | 14.68 | 14.68 | -0.19 (-1.28%) | 3,436,200 |
| 20 Dec 2022 | CNY | 15 | 15.13 | 14.72 | 14.87 | 14.87 | -0.23 (-1.52%) | 3,254,100 |
| 19 Dec 2022 | CNY | 15.25 | 15.33 | 14.95 | 15.1 | 15.1 | -0.22 (-1.44%) | 3,623,824 |
| 16 Dec 2022 | CNY | 15.72 | 15.8 | 15.05 | 15.32 | 15.32 | -0.63 (-3.95%) | 7,294,829 |
| 15 Dec 2022 | CNY | 15.4 | 16.13 | 15.32 | 15.95 | 15.95 | +0.47 (+3.04%) | 7,458,368 |
| 14 Dec 2022 | CNY | 15.6 | 15.84 | 15.41 | 15.48 | 15.48 | -0.05 (-0.32%) | 4,128,028 |
| 13 Dec 2022 | CNY | 15.91 | 15.98 | 15.46 | 15.53 | 15.53 | -0.42 (-2.63%) | 5,333,740 |
| 12 Dec 2022 | CNY | 15.8 | 16.18 | 15.65 | 15.95 | 15.95 | +0.05 (+0.31%) | 6,314,080 |
| 9 Dec 2022 | CNY | 15.61 | 15.91 | 15.55 | 15.9 | 15.9 | +0.09 (+0.57%) | 6,242,596 |
| 8 Dec 2022 | CNY | 15.81 | 16.08 | 15.43 | 15.81 | 15.81 | +0.04 (+0.25%) | 6,508,140 |
| 7 Dec 2022 | CNY | 15.83 | 15.95 | 15.6 | 15.77 | 15.77 | -0.21 (-1.31%) | 6,030,780 |
| 6 Dec 2022 | CNY | 16.13 | 16.33 | 15.71 | 15.98 | 15.98 | -0.1 (-0.62%) | 6,829,268 |
| 5 Dec 2022 | CNY | 16.06 | 16.25 | 15.6 | 16.08 | 16.08 | +0.08 (+0.50%) | 11,644,232 |
| 2 Dec 2022 | CNY | 15.78 | 16.14 | 15.6 | 16 | 16 | +0.09 (+0.57%) | 14,284,258 |
| 1 Dec 2022 | CNY | 15.29 | 16.09 | 15.1 | 15.91 | 15.91 | +0.82 (+5.43%) | 21,009,067 |
