| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 16.98 | 17.05 | 16.6 | 16.67 | 16.67 | -0.23 (-1.36%) | 1,606,200 |
| 4 Jan 2023 | CNY | 17 | 17.18 | 16.5 | 16.9 | 16.9 | +0.37 (+2.24%) | 3,136,200 |
| 3 Jan 2023 | CNY | 15.48 | 16.61 | 15.45 | 16.53 | 16.53 | +1.05 (+6.78%) | 2,983,700 |
| 30 Dec 2022 | CNY | 15.28 | 15.58 | 15.1 | 15.48 | 15.48 | +0.4 (+2.65%) | 1,275,700 |
| 29 Dec 2022 | CNY | 15 | 15.43 | 15 | 15.08 | 15.08 | +0.03 (+0.20%) | 1,537,100 |
| 28 Dec 2022 | CNY | 15.57 | 15.58 | 15.02 | 15.05 | 15.05 | -0.44 (-2.84%) | 2,942,898 |
| 27 Dec 2022 | CNY | 16.05 | 16.15 | 15.39 | 15.49 | 15.49 | -0.56 (-3.49%) | 1,681,100 |
| 26 Dec 2022 | CNY | 15.69 | 16.15 | 15.68 | 16.05 | 16.05 | +0.35 (+2.23%) | 1,463,000 |
| 23 Dec 2022 | CNY | 15.8 | 15.94 | 15.49 | 15.7 | 15.7 | +0.11 (+0.71%) | 1,336,500 |
| 22 Dec 2022 | CNY | 15.76 | 16.12 | 15.3 | 15.59 | 15.59 | 0.0 (0.0%) | 1,887,700 |
| 21 Dec 2022 | CNY | 15.9 | 15.9 | 15.45 | 15.59 | 15.59 | -0.18 (-1.14%) | 1,266,600 |
| 20 Dec 2022 | CNY | 15.94 | 16.11 | 15.62 | 15.77 | 15.77 | -0.17 (-1.07%) | 1,267,600 |
| 19 Dec 2022 | CNY | 16.23 | 16.5 | 15.76 | 15.94 | 15.94 | -0.29 (-1.79%) | 1,720,751 |
| 16 Dec 2022 | CNY | 16.58 | 16.73 | 16.19 | 16.23 | 16.23 | -0.47 (-2.81%) | 2,097,300 |
| 15 Dec 2022 | CNY | 16.15 | 17.05 | 16.07 | 16.7 | 16.7 | +0.5 (+3.09%) | 2,669,900 |
| 14 Dec 2022 | CNY | 16.62 | 16.74 | 16.15 | 16.2 | 16.2 | -0.17 (-1.04%) | 1,672,026 |
| 13 Dec 2022 | CNY | 16.9 | 17 | 16.34 | 16.37 | 16.37 | -0.43 (-2.56%) | 2,037,650 |
| 12 Dec 2022 | CNY | 16.97 | 17 | 16.62 | 16.8 | 16.8 | -0.17 (-1.00%) | 2,270,400 |
| 9 Dec 2022 | CNY | 17.21 | 17.21 | 16.91 | 16.97 | 16.97 | -0.24 (-1.39%) | 2,716,200 |
| 8 Dec 2022 | CNY | 17.05 | 17.49 | 16.75 | 17.21 | 17.21 | -0.01 (-0.06%) | 3,969,300 |
| 7 Dec 2022 | CNY | 17.13 | 17.43 | 17.02 | 17.22 | 17.22 | +0.08 (+0.47%) | 2,269,109 |
| 6 Dec 2022 | CNY | 17.33 | 17.47 | 16.95 | 17.14 | 17.14 | -0.34 (-1.95%) | 3,701,700 |
| 5 Dec 2022 | CNY | 16.86 | 17.5 | 16.86 | 17.48 | 17.48 | +0.62 (+3.68%) | 5,675,909 |
| 2 Dec 2022 | CNY | 16.36 | 16.96 | 16.2 | 16.86 | 16.86 | +0.53 (+3.25%) | 4,357,610 |
| 1 Dec 2022 | CNY | 15.8 | 16.46 | 15.8 | 16.33 | 16.33 | +0.57 (+3.62%) | 2,434,287 |
| 30 Nov 2022 | CNY | 15.99 | 15.99 | 15.51 | 15.76 | 15.76 | -0.16 (-1.01%) | 2,551,500 |
| 29 Nov 2022 | CNY | 15.86 | 16.03 | 15.6 | 15.92 | 15.92 | +0.21 (+1.34%) | 2,396,900 |
| 28 Nov 2022 | CNY | 15.6 | 15.87 | 15.5 | 15.71 | 15.71 | +0.03 (+0.19%) | 2,499,900 |
| 25 Nov 2022 | CNY | 15.86 | 16.07 | 15.65 | 15.68 | 15.68 | -0.12 (-0.76%) | 2,491,400 |
| 24 Nov 2022 | CNY | 15.99 | 16.18 | 15.7 | 15.8 | 15.8 | -0.19 (-1.19%) | 2,055,200 |
