| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 13.6 | 13.89 | 13.51 | 13.63 | 13.63 | +0.03 (+0.22%) | 3,549,780 |
| 3 Jan 2023 | CNY | 13.21 | 13.64 | 13.11 | 13.6 | 13.6 | +0.35 (+2.64%) | 3,773,911 |
| 30 Dec 2022 | CNY | 13.51 | 13.65 | 13.23 | 13.25 | 13.25 | -0.25 (-1.85%) | 3,942,492 |
| 29 Dec 2022 | CNY | 13.79 | 13.98 | 13.42 | 13.5 | 13.5 | -0.32 (-2.32%) | 4,493,357 |
| 28 Dec 2022 | CNY | 14.16 | 14.16 | 13.71 | 13.82 | 13.82 | -0.33 (-2.33%) | 4,174,453 |
| 27 Dec 2022 | CNY | 14.12 | 14.35 | 13.77 | 14.15 | 14.15 | +0.03 (+0.21%) | 5,382,293 |
| 26 Dec 2022 | CNY | 13.43 | 14.19 | 13.43 | 14.12 | 14.12 | +0.54 (+3.98%) | 5,621,380 |
| 23 Dec 2022 | CNY | 13.79 | 14.09 | 13.46 | 13.58 | 13.58 | -0.36 (-2.58%) | 5,866,907 |
| 22 Dec 2022 | CNY | 14.78 | 14.91 | 13.77 | 13.94 | 13.94 | -1.02 (-6.82%) | 10,521,768 |
| 21 Dec 2022 | CNY | 14.62 | 15.04 | 14.43 | 14.96 | 14.96 | +0.35 (+2.40%) | 7,172,541 |
| 20 Dec 2022 | CNY | 14.67 | 14.85 | 14.35 | 14.61 | 14.61 | -0.05 (-0.34%) | 5,041,934 |
| 19 Dec 2022 | CNY | 14.99 | 15.22 | 14.51 | 14.66 | 14.66 | -0.35 (-2.33%) | 7,926,027 |
| 16 Dec 2022 | CNY | 15.47 | 15.59 | 14.93 | 15.01 | 15.01 | -0.71 (-4.52%) | 11,475,637 |
| 15 Dec 2022 | CNY | 15.5 | 16.38 | 15.17 | 15.72 | 15.72 | +0.57 (+3.76%) | 19,759,671 |
| 14 Dec 2022 | CNY | 15.3 | 15.76 | 14.95 | 15.15 | 15.15 | +0.21 (+1.41%) | 13,122,564 |
| 13 Dec 2022 | CNY | 15.41 | 15.55 | 14.86 | 14.94 | 14.94 | -0.74 (-4.72%) | 9,670,799 |
| 12 Dec 2022 | CNY | 15.25 | 15.79 | 15.12 | 15.68 | 15.68 | +0.32 (+2.08%) | 14,576,210 |
| 9 Dec 2022 | CNY | 14.95 | 15.85 | 14.85 | 15.36 | 15.36 | +0.26 (+1.72%) | 14,209,486 |
| 8 Dec 2022 | CNY | 14.55 | 15.42 | 14.43 | 15.1 | 15.1 | +0.48 (+3.28%) | 11,143,290 |
| 7 Dec 2022 | CNY | 14.7 | 14.88 | 14.53 | 14.62 | 14.62 | -0.14 (-0.95%) | 5,359,900 |
| 6 Dec 2022 | CNY | 14.83 | 15.01 | 14.56 | 14.76 | 14.76 | -0.07 (-0.47%) | 5,954,500 |
| 5 Dec 2022 | CNY | 14.71 | 14.89 | 14.54 | 14.83 | 14.83 | +0.1 (+0.68%) | 7,182,100 |
| 2 Dec 2022 | CNY | 14.13 | 14.98 | 14.03 | 14.73 | 14.73 | +0.6 (+4.25%) | 10,203,933 |
| 1 Dec 2022 | CNY | 14.12 | 14.46 | 14.08 | 14.13 | 14.13 | +0.11 (+0.78%) | 6,333,983 |
| 30 Nov 2022 | CNY | 14.39 | 14.57 | 13.9 | 14.02 | 14.02 | -0.27 (-1.89%) | 7,033,728 |
| 29 Nov 2022 | CNY | 13.8 | 14.5 | 13.51 | 14.29 | 14.29 | +0.41 (+2.95%) | 10,269,837 |
| 28 Nov 2022 | CNY | 13.5 | 14.26 | 13.16 | 13.88 | 13.88 | -0.51 (-3.54%) | 12,241,698 |
| 25 Nov 2022 | CNY | 14.76 | 15.12 | 14.35 | 14.39 | 14.39 | -0.6 (-4.00%) | 10,198,518 |
| 24 Nov 2022 | CNY | 15.55 | 15.76 | 14.93 | 14.99 | 14.99 | -0.81 (-5.13%) | 17,177,767 |
| 23 Nov 2022 | CNY | 15 | 15.8 | 14.71 | 15.8 | 15.8 | +0.79 (+5.26%) | 24,759,390 |
