| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 14.96 | 15.5 | 14.85 | 15.3 | 15.3 | +0.43 (+2.89%) | 2,457,340 |
| 4 Jan 2023 | CNY | 15.04 | 15.11 | 14.78 | 14.87 | 14.87 | -0.18 (-1.20%) | 1,815,800 |
| 3 Jan 2023 | CNY | 14.55 | 15.14 | 14.32 | 15.05 | 15.05 | +0.61 (+4.22%) | 3,244,144 |
| 30 Dec 2022 | CNY | 14.29 | 14.64 | 14.29 | 14.44 | 14.44 | +0.09 (+0.63%) | 1,917,598 |
| 29 Dec 2022 | CNY | 14.3 | 14.55 | 14.17 | 14.35 | 14.35 | +0.03 (+0.21%) | 1,327,979 |
| 28 Dec 2022 | CNY | 14.7 | 14.7 | 14.17 | 14.32 | 14.32 | -0.38 (-2.59%) | 2,153,381 |
| 27 Dec 2022 | CNY | 14.44 | 14.79 | 14.1 | 14.7 | 14.7 | +0.28 (+1.94%) | 2,912,003 |
| 26 Dec 2022 | CNY | 14.28 | 14.6 | 14.28 | 14.42 | 14.42 | +0.03 (+0.21%) | 2,021,854 |
| 23 Dec 2022 | CNY | 14.36 | 14.6 | 14.16 | 14.39 | 14.39 | +0.03 (+0.21%) | 2,252,400 |
| 22 Dec 2022 | CNY | 15.02 | 15.02 | 14.28 | 14.36 | 14.36 | -0.55 (-3.69%) | 1,976,860 |
| 21 Dec 2022 | CNY | 15.2 | 15.21 | 14.56 | 14.91 | 14.91 | -0.2 (-1.32%) | 2,277,115 |
| 20 Dec 2022 | CNY | 15.1 | 15.35 | 14.88 | 15.11 | 15.11 | -0.19 (-1.24%) | 1,942,080 |
| 19 Dec 2022 | CNY | 15.23 | 15.84 | 15.08 | 15.3 | 15.3 | +0.04 (+0.26%) | 2,283,838 |
| 16 Dec 2022 | CNY | 16.06 | 16.07 | 15.13 | 15.26 | 15.26 | -0.8 (-4.98%) | 3,293,980 |
| 15 Dec 2022 | CNY | 15.28 | 16.09 | 15.17 | 16.06 | 16.06 | +0.94 (+6.22%) | 3,848,160 |
| 14 Dec 2022 | CNY | 15.16 | 15.32 | 15.05 | 15.12 | 15.12 | -0.06 (-0.40%) | 1,833,720 |
| 13 Dec 2022 | CNY | 15.77 | 15.79 | 15 | 15.18 | 15.18 | -0.59 (-3.74%) | 4,036,937 |
| 12 Dec 2022 | CNY | 15.96 | 16 | 15.55 | 15.77 | 15.77 | -0.19 (-1.19%) | 2,041,700 |
| 9 Dec 2022 | CNY | 16.19 | 16.44 | 15.8 | 15.96 | 15.96 | -0.23 (-1.42%) | 2,404,100 |
| 8 Dec 2022 | CNY | 16.34 | 16.48 | 16.03 | 16.19 | 16.19 | -0.19 (-1.16%) | 1,512,840 |
| 7 Dec 2022 | CNY | 16.56 | 16.87 | 16.2 | 16.38 | 16.38 | -0.29 (-1.74%) | 2,683,900 |
| 6 Dec 2022 | CNY | 16.41 | 16.71 | 15.77 | 16.67 | 16.67 | +0.21 (+1.28%) | 3,527,920 |
| 5 Dec 2022 | CNY | 16.7 | 16.87 | 16.43 | 16.46 | 16.46 | -0.23 (-1.38%) | 2,042,960 |
| 2 Dec 2022 | CNY | 16.88 | 17 | 16.57 | 16.69 | 16.69 | -0.16 (-0.95%) | 1,880,000 |
| 1 Dec 2022 | CNY | 17 | 17.12 | 16.64 | 16.85 | 16.85 | +0.08 (+0.48%) | 2,690,815 |
| 30 Nov 2022 | CNY | 16.38 | 17.09 | 16.3 | 16.77 | 16.77 | +0.2 (+1.21%) | 2,637,715 |
| 29 Nov 2022 | CNY | 16.47 | 16.69 | 16.17 | 16.57 | 16.57 | +0.16 (+0.98%) | 2,675,813 |
| 28 Nov 2022 | CNY | 16.5 | 16.61 | 16.12 | 16.41 | 16.41 | -0.22 (-1.32%) | 2,259,038 |
| 25 Nov 2022 | CNY | 16.66 | 16.96 | 16.4 | 16.63 | 16.63 | -0.26 (-1.54%) | 1,937,340 |
| 24 Nov 2022 | CNY | 16.8 | 17.28 | 16.6 | 16.89 | 16.89 | +0.07 (+0.42%) | 2,161,980 |
