| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 18.25 | 18.34 | 17.81 | 18 | 18 | -0.35 (-1.91%) | 7,491,107 |
| 3 Jan 2023 | CNY | 17.48 | 18.46 | 17.41 | 18.35 | 18.35 | +0.85 (+4.86%) | 9,100,817 |
| 30 Dec 2022 | CNY | 17.98 | 18.12 | 17.47 | 17.5 | 17.5 | -0.27 (-1.52%) | 6,433,198 |
| 29 Dec 2022 | CNY | 17.71 | 18.08 | 17.62 | 17.77 | 17.77 | -0.13 (-0.73%) | 5,751,636 |
| 28 Dec 2022 | CNY | 18.23 | 18.42 | 17.83 | 17.9 | 17.9 | -0.69 (-3.71%) | 7,720,357 |
| 27 Dec 2022 | CNY | 18.64 | 18.87 | 17.95 | 18.59 | 18.59 | -0.05 (-0.27%) | 12,770,416 |
| 26 Dec 2022 | CNY | 17.7 | 18.7 | 17.62 | 18.64 | 18.64 | +0.9 (+5.07%) | 12,332,170 |
| 23 Dec 2022 | CNY | 18.76 | 18.95 | 17.33 | 17.74 | 17.74 | -1.33 (-6.97%) | 16,767,484 |
| 22 Dec 2022 | CNY | 19.5 | 19.98 | 19 | 19.07 | 19.07 | -0.35 (-1.80%) | 9,156,325 |
| 21 Dec 2022 | CNY | 19.23 | 19.57 | 18.74 | 19.42 | 19.42 | 0.0 (0.0%) | 8,595,722 |
| 20 Dec 2022 | CNY | 19.25 | 19.56 | 18.75 | 19.42 | 19.42 | +0.04 (+0.21%) | 8,720,476 |
| 19 Dec 2022 | CNY | 18.7 | 20.18 | 18.7 | 19.38 | 19.38 | +0.69 (+3.69%) | 13,230,322 |
| 16 Dec 2022 | CNY | 19.51 | 19.63 | 18.68 | 18.69 | 18.69 | -1.12 (-5.65%) | 11,982,398 |
| 15 Dec 2022 | CNY | 19.28 | 19.84 | 18.92 | 19.81 | 19.81 | +0.4 (+2.06%) | 10,646,911 |
| 14 Dec 2022 | CNY | 19.6 | 20.12 | 19.3 | 19.41 | 19.41 | -0.39 (-1.97%) | 9,695,519 |
| 13 Dec 2022 | CNY | 20 | 20.59 | 19.53 | 19.8 | 19.8 | -0.37 (-1.83%) | 13,578,985 |
| 12 Dec 2022 | CNY | 20.91 | 20.99 | 20.04 | 20.17 | 20.17 | -0.74 (-3.54%) | 14,436,819 |
| 9 Dec 2022 | CNY | 21.01 | 21.77 | 20.77 | 20.91 | 20.91 | -0.27 (-1.27%) | 14,761,217 |
| 8 Dec 2022 | CNY | 21.4 | 22.13 | 21 | 21.18 | 21.18 | -0.72 (-3.29%) | 15,355,705 |
| 7 Dec 2022 | CNY | 21.81 | 22.86 | 21.6 | 21.9 | 21.9 | +0.22 (+1.01%) | 22,301,881 |
| 6 Dec 2022 | CNY | 22.21 | 22.21 | 20.95 | 21.68 | 21.68 | -0.74 (-3.30%) | 17,681,179 |
| 5 Dec 2022 | CNY | 22 | 22.88 | 21.39 | 22.42 | 22.42 | +0.57 (+2.61%) | 23,628,175 |
| 2 Dec 2022 | CNY | 21.06 | 22.31 | 20.87 | 21.85 | 21.85 | +0.74 (+3.51%) | 27,459,037 |
| 1 Dec 2022 | CNY | 20.3 | 21.69 | 20.21 | 21.11 | 21.11 | +0.74 (+3.63%) | 27,149,182 |
| 30 Nov 2022 | CNY | 20.19 | 20.93 | 19.69 | 20.37 | 20.37 | +0.16 (+0.79%) | 20,518,775 |
| 29 Nov 2022 | CNY | 20.35 | 20.85 | 19.92 | 20.21 | 20.21 | -0.22 (-1.08%) | 16,418,054 |
| 28 Nov 2022 | CNY | 20.22 | 20.72 | 20 | 20.43 | 20.43 | -0.19 (-0.92%) | 11,813,839 |
| 25 Nov 2022 | CNY | 21.4 | 21.68 | 20.49 | 20.62 | 20.62 | -1.27 (-5.80%) | 20,870,220 |
| 24 Nov 2022 | CNY | 20.68 | 22.3 | 20.18 | 21.89 | 21.89 | +1.32 (+6.42%) | 36,207,720 |
| 23 Nov 2022 | CNY | 21.27 | 21.27 | 19.63 | 20.57 | 20.57 | -0.69 (-3.25%) | 25,489,480 |
