| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 18.84 | 19.15 | 18.73 | 18.89 | 18.89 | +0.05 (+0.27%) | 3,562,876 |
| 3 Jan 2023 | CNY | 17.78 | 18.99 | 17.77 | 18.84 | 18.84 | +0.94 (+5.25%) | 6,188,893 |
| 30 Dec 2022 | CNY | 18 | 18.16 | 17.8 | 17.9 | 17.9 | +0.06 (+0.34%) | 2,370,010 |
| 29 Dec 2022 | CNY | 17.89 | 18.05 | 17.72 | 17.84 | 17.84 | -0.05 (-0.28%) | 2,617,058 |
| 28 Dec 2022 | CNY | 18.4 | 18.46 | 17.85 | 17.89 | 17.89 | -0.6 (-3.24%) | 3,431,310 |
| 27 Dec 2022 | CNY | 17.98 | 18.55 | 17.85 | 18.49 | 18.49 | +0.51 (+2.84%) | 3,363,695 |
| 26 Dec 2022 | CNY | 17.32 | 18.02 | 17.32 | 17.98 | 17.98 | +0.66 (+3.81%) | 3,007,250 |
| 23 Dec 2022 | CNY | 17.6 | 17.77 | 17.23 | 17.32 | 17.32 | -0.3 (-1.70%) | 3,851,572 |
| 22 Dec 2022 | CNY | 18.16 | 18.24 | 17.5 | 17.62 | 17.62 | -0.42 (-2.33%) | 3,288,593 |
| 21 Dec 2022 | CNY | 18.36 | 18.41 | 17.86 | 18.04 | 18.04 | -0.29 (-1.58%) | 2,681,244 |
| 20 Dec 2022 | CNY | 18.31 | 18.59 | 18.2 | 18.33 | 18.33 | +0.04 (+0.22%) | 2,337,063 |
| 19 Dec 2022 | CNY | 18.56 | 18.7 | 18.26 | 18.29 | 18.29 | -0.27 (-1.45%) | 2,752,529 |
| 16 Dec 2022 | CNY | 18.7 | 18.85 | 18.44 | 18.56 | 18.56 | -0.33 (-1.75%) | 3,060,269 |
| 15 Dec 2022 | CNY | 18.74 | 19.16 | 18.61 | 18.89 | 18.89 | +0.11 (+0.59%) | 3,392,917 |
| 14 Dec 2022 | CNY | 19.02 | 19.22 | 18.71 | 18.78 | 18.78 | -0.13 (-0.69%) | 3,614,005 |
| 13 Dec 2022 | CNY | 19.44 | 19.49 | 18.88 | 18.91 | 18.91 | -0.53 (-2.73%) | 4,173,886 |
| 12 Dec 2022 | CNY | 18.94 | 19.66 | 18.7 | 19.44 | 19.44 | +0.53 (+2.80%) | 6,439,779 |
| 9 Dec 2022 | CNY | 19.2 | 19.33 | 18.88 | 18.91 | 18.91 | -0.35 (-1.82%) | 5,190,223 |
| 8 Dec 2022 | CNY | 19.46 | 19.5 | 19.22 | 19.26 | 19.26 | -0.19 (-0.98%) | 3,155,126 |
| 7 Dec 2022 | CNY | 19.6 | 19.78 | 19.36 | 19.45 | 19.45 | -0.35 (-1.77%) | 5,522,042 |
| 6 Dec 2022 | CNY | 19.67 | 20.08 | 19.64 | 19.8 | 19.8 | -0.03 (-0.15%) | 3,793,226 |
| 5 Dec 2022 | CNY | 20.09 | 20.25 | 19.64 | 19.83 | 19.83 | -0.34 (-1.69%) | 5,489,488 |
| 2 Dec 2022 | CNY | 20 | 20.36 | 19.93 | 20.17 | 20.17 | +0.1 (+0.50%) | 4,010,611 |
| 1 Dec 2022 | CNY | 20.23 | 20.8 | 20.02 | 20.07 | 20.07 | +0.02 (+0.10%) | 6,470,753 |
| 30 Nov 2022 | CNY | 19.93 | 20.33 | 19.76 | 20.05 | 20.05 | +0.2 (+1.01%) | 6,225,042 |
| 29 Nov 2022 | CNY | 19.34 | 19.93 | 19.23 | 19.85 | 19.85 | +0.47 (+2.43%) | 5,382,167 |
| 28 Nov 2022 | CNY | 19.49 | 19.77 | 19.12 | 19.38 | 19.38 | -0.49 (-2.47%) | 5,501,538 |
| 25 Nov 2022 | CNY | 21 | 21 | 19.85 | 19.87 | 19.87 | -0.86 (-4.15%) | 8,303,226 |
| 24 Nov 2022 | CNY | 20.99 | 21.29 | 20.62 | 20.73 | 20.73 | -0.18 (-0.86%) | 3,807,008 |
| 23 Nov 2022 | CNY | 21.21 | 21.27 | 20.4 | 20.91 | 20.91 | -0.38 (-1.78%) | 6,255,909 |
