| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30 Nov 2022 | CNY | 14.57 | 15.53 | 14.5 | 15.09 | 15.09 | +0.67 (+4.65%) | 27,671,718 |
| 29 Nov 2022 | CNY | 14.31 | 14.7 | 14.06 | 14.42 | 14.42 | 0.0 (0.0%) | 37,678,096 |
| 28 Nov 2022 | CNY | 14.42 | 14.79 | 14.42 | 14.42 | 14.42 | -3.61 (-20.02%) | 13,309,617 |
| 25 Nov 2022 | CNY | 18.6 | 18.86 | 17.95 | 18.03 | 18.03 | -0.48 (-2.59%) | 6,648,348 |
| 24 Nov 2022 | CNY | 18.4 | 18.74 | 18.23 | 18.51 | 18.51 | +0.01 (+0.05%) | 5,620,908 |
| 23 Nov 2022 | CNY | 19.06 | 19.31 | 17.94 | 18.5 | 18.5 | -0.37 (-1.96%) | 9,763,232 |
| 22 Nov 2022 | CNY | 19.12 | 19.5 | 18.78 | 18.87 | 18.87 | -0.25 (-1.31%) | 6,831,192 |
| 21 Nov 2022 | CNY | 19.11 | 19.53 | 18.57 | 19.12 | 19.12 | +0.17 (+0.90%) | 9,098,482 |
| 18 Nov 2022 | CNY | 19.09 | 19.65 | 18.95 | 18.95 | 18.95 | -0.06 (-0.32%) | 7,788,192 |
| 17 Nov 2022 | CNY | 18.89 | 19.09 | 18.55 | 19.01 | 19.01 | +0.23 (+1.22%) | 8,011,194 |
| 16 Nov 2022 | CNY | 19.64 | 20.24 | 18.73 | 18.78 | 18.78 | -0.86 (-4.38%) | 11,238,998 |
| 15 Nov 2022 | CNY | 18.69 | 19.72 | 18.57 | 19.64 | 19.64 | +0.96 (+5.14%) | 9,364,471 |
| 14 Nov 2022 | CNY | 18.32 | 19.23 | 18.32 | 18.68 | 18.68 | +0.18 (+0.97%) | 8,056,978 |
| 11 Nov 2022 | CNY | 19.22 | 19.5 | 18.5 | 18.5 | 18.5 | -0.29 (-1.54%) | 9,179,796 |
| 10 Nov 2022 | CNY | 19.16 | 19.65 | 18.79 | 18.79 | 18.79 | -0.56 (-2.89%) | 8,235,260 |
