| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 14.8 | 15.05 | 14.55 | 14.65 | 14.65 | -0.23 (-1.55%) | 7,816,189 |
| 3 Jan 2023 | CNY | 14.48 | 14.98 | 14.45 | 14.88 | 14.88 | +0.2 (+1.36%) | 10,196,953 |
| 30 Dec 2022 | CNY | 15.28 | 15.36 | 14.66 | 14.68 | 14.68 | +0.11 (+0.75%) | 7,022,651 |
| 29 Dec 2022 | CNY | 14.45 | 14.68 | 14.4 | 14.57 | 14.57 | +0.07 (+0.48%) | 3,231,453 |
| 28 Dec 2022 | CNY | 14.76 | 14.77 | 14.45 | 14.5 | 14.5 | -0.35 (-2.36%) | 4,372,470 |
| 27 Dec 2022 | CNY | 14.68 | 14.88 | 14.53 | 14.85 | 14.85 | +0.22 (+1.50%) | 5,154,698 |
| 26 Dec 2022 | CNY | 14.3 | 14.69 | 14.22 | 14.63 | 14.63 | +0.3 (+2.09%) | 4,520,245 |
| 23 Dec 2022 | CNY | 14.35 | 14.52 | 14.2 | 14.33 | 14.33 | -0.15 (-1.04%) | 4,971,905 |
| 22 Dec 2022 | CNY | 14.85 | 15 | 14.39 | 14.48 | 14.48 | -0.31 (-2.10%) | 6,826,717 |
| 21 Dec 2022 | CNY | 15.55 | 15.6 | 14.73 | 14.79 | 14.79 | -0.79 (-5.07%) | 9,970,745 |
| 20 Dec 2022 | CNY | 15.76 | 16 | 15.52 | 15.58 | 15.58 | -0.15 (-0.95%) | 5,228,268 |
| 19 Dec 2022 | CNY | 15.98 | 16.19 | 15.67 | 15.73 | 15.73 | -0.48 (-2.96%) | 7,329,652 |
| 16 Dec 2022 | CNY | 16.21 | 16.49 | 16.03 | 16.21 | 16.21 | +0.05 (+0.31%) | 11,674,606 |
| 15 Dec 2022 | CNY | 15.68 | 16.39 | 15.61 | 16.16 | 16.16 | +0.29 (+1.83%) | 11,901,570 |
| 14 Dec 2022 | CNY | 16.1 | 16.3 | 15.8 | 15.87 | 15.87 | +0.36 (+2.32%) | 11,148,773 |
| 13 Dec 2022 | CNY | 15.83 | 16.08 | 15.48 | 15.51 | 15.51 | -0.45 (-2.82%) | 7,149,673 |
| 12 Dec 2022 | CNY | 15.97 | 16.19 | 15.72 | 15.96 | 15.96 | -0.02 (-0.13%) | 6,778,603 |
| 9 Dec 2022 | CNY | 15.74 | 16.1 | 15.71 | 15.98 | 15.98 | +0.24 (+1.52%) | 5,848,850 |
| 8 Dec 2022 | CNY | 16.07 | 16.07 | 15.72 | 15.74 | 15.74 | -0.36 (-2.24%) | 6,093,164 |
| 7 Dec 2022 | CNY | 16.36 | 16.36 | 16.01 | 16.1 | 16.1 | -0.26 (-1.59%) | 7,013,611 |
| 6 Dec 2022 | CNY | 15.95 | 16.36 | 15.89 | 16.36 | 16.36 | +0.33 (+2.06%) | 10,603,252 |
| 5 Dec 2022 | CNY | 16.14 | 16.19 | 15.86 | 16.03 | 16.03 | 0.0 (0.0%) | 6,940,218 |
| 2 Dec 2022 | CNY | 16 | 16.25 | 15.85 | 16.03 | 16.03 | +0.08 (+0.50%) | 7,075,136 |
| 1 Dec 2022 | CNY | 15.76 | 16.25 | 15.75 | 15.95 | 15.95 | +0.25 (+1.59%) | 10,536,471 |
| 30 Nov 2022 | CNY | 15.62 | 15.94 | 15.42 | 15.7 | 15.7 | 0.0 (0.0%) | 8,973,369 |
| 29 Nov 2022 | CNY | 15.66 | 15.88 | 15.53 | 15.7 | 15.7 | +0.05 (+0.32%) | 10,549,609 |
| 28 Nov 2022 | CNY | 16 | 16.24 | 15.6 | 15.65 | 15.65 | -0.94 (-5.67%) | 15,089,132 |
| 25 Nov 2022 | CNY | 17.01 | 17.35 | 16.59 | 16.59 | 16.59 | -0.48 (-2.81%) | 10,153,246 |
| 24 Nov 2022 | CNY | 16.96 | 17.12 | 16.75 | 17.07 | 17.07 | +0.08 (+0.47%) | 8,305,268 |
| 23 Nov 2022 | CNY | 17.05 | 17.22 | 16.59 | 16.99 | 16.99 | -0.06 (-0.35%) | 10,016,640 |
