| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 15.55 | 15.8 | 15.41 | 15.56 | 15.56 | +0.01 (+0.06%) | 3,329,216 |
| 5 Jan 2023 | CNY | 15.42 | 15.75 | 15.3 | 15.55 | 15.55 | +0.2 (+1.30%) | 4,204,473 |
| 4 Jan 2023 | CNY | 15.09 | 15.55 | 14.86 | 15.35 | 15.35 | +0.32 (+2.13%) | 4,469,043 |
| 3 Jan 2023 | CNY | 14.39 | 15.11 | 14.25 | 15.03 | 15.03 | +0.64 (+4.45%) | 4,419,353 |
| 30 Dec 2022 | CNY | 14.47 | 14.74 | 14.3 | 14.39 | 14.39 | +0.08 (+0.56%) | 2,690,386 |
| 29 Dec 2022 | CNY | 14.55 | 14.7 | 14.3 | 14.31 | 14.31 | -0.31 (-2.12%) | 3,022,407 |
| 28 Dec 2022 | CNY | 14.75 | 14.88 | 14.46 | 14.62 | 14.62 | -0.19 (-1.28%) | 2,107,157 |
| 27 Dec 2022 | CNY | 14.45 | 14.97 | 14.3 | 14.81 | 14.81 | +0.25 (+1.72%) | 2,942,600 |
| 26 Dec 2022 | CNY | 14.06 | 14.56 | 14.02 | 14.56 | 14.56 | +0.5 (+3.56%) | 2,232,430 |
| 23 Dec 2022 | CNY | 14.2 | 14.31 | 13.88 | 14.06 | 14.06 | -0.14 (-0.99%) | 2,164,857 |
| 22 Dec 2022 | CNY | 14.35 | 14.58 | 14.17 | 14.2 | 14.2 | -0.15 (-1.05%) | 1,984,818 |
| 21 Dec 2022 | CNY | 14.72 | 14.82 | 14.27 | 14.35 | 14.35 | -0.44 (-2.97%) | 2,736,261 |
| 20 Dec 2022 | CNY | 14.87 | 15.06 | 14.64 | 14.79 | 14.79 | -0.22 (-1.47%) | 3,453,805 |
| 19 Dec 2022 | CNY | 15.22 | 15.47 | 14.92 | 15.01 | 15.01 | -0.32 (-2.09%) | 3,102,239 |
| 16 Dec 2022 | CNY | 15.92 | 15.92 | 15.3 | 15.33 | 15.33 | -0.59 (-3.71%) | 3,700,526 |
| 15 Dec 2022 | CNY | 15.19 | 15.98 | 15.19 | 15.92 | 15.92 | +0.59 (+3.85%) | 4,802,244 |
| 14 Dec 2022 | CNY | 15.81 | 16.14 | 15.21 | 15.33 | 15.33 | -0.42 (-2.67%) | 4,734,345 |
| 13 Dec 2022 | CNY | 15.96 | 16.48 | 15.6 | 15.75 | 15.75 | -0.33 (-2.05%) | 6,251,766 |
| 12 Dec 2022 | CNY | 15.2 | 16.16 | 15.02 | 16.08 | 16.08 | +0.88 (+5.79%) | 8,816,667 |
| 9 Dec 2022 | CNY | 15.17 | 15.3 | 14.9 | 15.2 | 15.2 | -0.02 (-0.13%) | 3,245,541 |
| 8 Dec 2022 | CNY | 15.4 | 15.55 | 15.11 | 15.22 | 15.22 | -0.29 (-1.87%) | 3,742,000 |
| 7 Dec 2022 | CNY | 15.48 | 15.6 | 15.27 | 15.51 | 15.51 | 0.0 (0.0%) | 3,048,446 |
| 6 Dec 2022 | CNY | 15.4 | 15.69 | 15.27 | 15.51 | 15.51 | +0.15 (+0.98%) | 3,973,559 |
| 5 Dec 2022 | CNY | 15.62 | 15.69 | 15.2 | 15.36 | 15.36 | -0.22 (-1.41%) | 4,874,144 |
| 2 Dec 2022 | CNY | 15.21 | 15.69 | 15.08 | 15.58 | 15.58 | +0.34 (+2.23%) | 5,017,235 |
| 1 Dec 2022 | CNY | 15.29 | 15.61 | 15.2 | 15.24 | 15.24 | +0.04 (+0.26%) | 4,377,324 |
| 30 Nov 2022 | CNY | 14.97 | 15.37 | 14.69 | 15.2 | 15.2 | +0.28 (+1.88%) | 5,922,038 |
| 29 Nov 2022 | CNY | 14.86 | 15.1 | 14.81 | 14.92 | 14.92 | +0.11 (+0.74%) | 2,739,774 |
| 28 Nov 2022 | CNY | 14.9 | 14.95 | 14.54 | 14.81 | 14.81 | -0.14 (-0.94%) | 3,716,664 |
| 25 Nov 2022 | CNY | 15.59 | 15.59 | 14.9 | 14.95 | 14.95 | -0.59 (-3.80%) | 4,861,627 |
