| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 17.87 | 18.01 | 17.59 | 17.93 | 17.93 | +0.25 (+1.41%) | 1,051,351 |
| 29 Dec 2022 | CNY | 17.65 | 17.89 | 17.51 | 17.68 | 17.68 | -0.03 (-0.17%) | 907,820 |
| 28 Dec 2022 | CNY | 18.28 | 18.3 | 17.4 | 17.71 | 17.71 | -0.58 (-3.17%) | 1,518,946 |
| 27 Dec 2022 | CNY | 18.23 | 18.39 | 18.01 | 18.29 | 18.29 | +0.14 (+0.77%) | 1,228,880 |
| 26 Dec 2022 | CNY | 17.37 | 18.19 | 17.37 | 18.15 | 18.15 | +0.78 (+4.49%) | 1,853,800 |
| 23 Dec 2022 | CNY | 17.51 | 17.6 | 17.15 | 17.37 | 17.37 | -0.18 (-1.03%) | 1,784,900 |
| 22 Dec 2022 | CNY | 18.07 | 18.07 | 17.53 | 17.55 | 17.55 | -0.29 (-1.63%) | 1,588,297 |
| 21 Dec 2022 | CNY | 18.17 | 18.22 | 17.71 | 17.84 | 17.84 | -0.27 (-1.49%) | 1,330,210 |
| 20 Dec 2022 | CNY | 18.35 | 18.59 | 18.01 | 18.11 | 18.11 | -0.24 (-1.31%) | 1,281,420 |
| 19 Dec 2022 | CNY | 18.76 | 18.87 | 18.25 | 18.35 | 18.35 | -0.39 (-2.08%) | 1,398,480 |
| 16 Dec 2022 | CNY | 19.16 | 19.21 | 18.58 | 18.74 | 18.74 | -0.52 (-2.70%) | 1,704,917 |
| 15 Dec 2022 | CNY | 18.88 | 19.36 | 18.8 | 19.26 | 19.26 | +0.38 (+2.01%) | 1,527,580 |
| 14 Dec 2022 | CNY | 19.28 | 19.35 | 18.83 | 18.88 | 18.88 | -0.17 (-0.89%) | 1,430,380 |
| 13 Dec 2022 | CNY | 19.58 | 19.6 | 19.03 | 19.05 | 19.05 | -0.53 (-2.71%) | 1,648,000 |
| 12 Dec 2022 | CNY | 19.3 | 19.74 | 19 | 19.58 | 19.58 | +0.38 (+1.98%) | 1,935,780 |
| 9 Dec 2022 | CNY | 19.48 | 19.6 | 19.18 | 19.2 | 19.2 | -0.28 (-1.44%) | 1,927,687 |
| 8 Dec 2022 | CNY | 19.88 | 19.88 | 19.42 | 19.48 | 19.48 | -0.32 (-1.62%) | 1,510,583 |
| 7 Dec 2022 | CNY | 19.95 | 20.18 | 19.76 | 19.8 | 19.8 | -0.34 (-1.69%) | 1,743,940 |
| 6 Dec 2022 | CNY | 20.12 | 20.46 | 19.81 | 20.14 | 20.14 | +0.02 (+0.10%) | 1,951,200 |
| 5 Dec 2022 | CNY | 20.2 | 20.49 | 19.96 | 20.12 | 20.12 | -0.14 (-0.69%) | 1,630,100 |
| 2 Dec 2022 | CNY | 20.03 | 20.43 | 19.96 | 20.26 | 20.26 | +0.22 (+1.10%) | 1,576,120 |
| 1 Dec 2022 | CNY | 19.75 | 20.38 | 19.75 | 20.04 | 20.04 | +0.38 (+1.93%) | 2,326,913 |
| 30 Nov 2022 | CNY | 19.73 | 19.89 | 19.36 | 19.66 | 19.66 | +0.07 (+0.36%) | 1,763,140 |
| 29 Nov 2022 | CNY | 19.34 | 19.63 | 19.2 | 19.59 | 19.59 | +0.26 (+1.35%) | 1,456,160 |
| 28 Nov 2022 | CNY | 19.7 | 19.73 | 19.18 | 19.33 | 19.33 | -0.42 (-2.13%) | 1,556,860 |
| 25 Nov 2022 | CNY | 20.14 | 20.22 | 19.7 | 19.75 | 19.75 | -0.39 (-1.94%) | 1,654,641 |
| 24 Nov 2022 | CNY | 20.08 | 20.59 | 19.96 | 20.14 | 20.14 | -0.07 (-0.35%) | 1,699,040 |
| 23 Nov 2022 | CNY | 20.8 | 20.84 | 19.83 | 20.21 | 20.21 | -0.63 (-3.02%) | 2,495,520 |
| 22 Nov 2022 | CNY | 21.36 | 21.55 | 20.71 | 20.84 | 20.84 | -0.52 (-2.43%) | 2,198,360 |
| 21 Nov 2022 | CNY | 21.3 | 21.44 | 20.68 | 21.36 | 21.36 | +0.07 (+0.33%) | 2,546,400 |
