| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 14.55 | 15.35 | 14.51 | 15.31 | 15.31 | +0.7 (+4.79%) | 3,152,241 |
| 23 Dec 2022 | CNY | 14.6 | 14.95 | 14.42 | 14.61 | 14.61 | -0.16 (-1.08%) | 2,425,100 |
| 22 Dec 2022 | CNY | 15.07 | 15.26 | 14.72 | 14.77 | 14.77 | -0.2 (-1.34%) | 1,976,495 |
| 21 Dec 2022 | CNY | 15.19 | 15.25 | 14.84 | 14.97 | 14.97 | -0.21 (-1.38%) | 2,100,900 |
| 20 Dec 2022 | CNY | 15.25 | 15.3 | 14.9 | 15.18 | 15.18 | +0.08 (+0.53%) | 2,221,300 |
| 19 Dec 2022 | CNY | 15.5 | 15.55 | 14.98 | 15.1 | 15.1 | -0.46 (-2.96%) | 3,394,652 |
| 16 Dec 2022 | CNY | 15.92 | 16.19 | 15.29 | 15.56 | 15.56 | -0.57 (-3.53%) | 5,211,150 |
| 15 Dec 2022 | CNY | 15.51 | 16.36 | 15.51 | 16.13 | 16.13 | +0.48 (+3.07%) | 5,769,050 |
| 14 Dec 2022 | CNY | 15.7 | 16.06 | 15.55 | 15.65 | 15.65 | -0.04 (-0.25%) | 3,102,900 |
| 13 Dec 2022 | CNY | 16.08 | 16.2 | 15.68 | 15.69 | 15.69 | -0.33 (-2.06%) | 3,183,900 |
| 12 Dec 2022 | CNY | 15.88 | 16.25 | 15.6 | 16.02 | 16.02 | +0.14 (+0.88%) | 4,875,850 |
| 9 Dec 2022 | CNY | 16.17 | 16.22 | 15.78 | 15.88 | 15.88 | -0.21 (-1.31%) | 3,452,025 |
| 8 Dec 2022 | CNY | 16.6 | 16.61 | 16.03 | 16.09 | 16.09 | -0.49 (-2.96%) | 3,967,925 |
| 7 Dec 2022 | CNY | 16.79 | 16.85 | 16.43 | 16.58 | 16.58 | -0.3 (-1.78%) | 3,646,100 |
| 6 Dec 2022 | CNY | 16.99 | 17.1 | 16.65 | 16.88 | 16.88 | -0.22 (-1.29%) | 3,868,575 |
| 5 Dec 2022 | CNY | 17.7 | 17.83 | 16.89 | 17.1 | 17.1 | -0.69 (-3.88%) | 5,829,125 |
| 2 Dec 2022 | CNY | 17.46 | 18.09 | 17.46 | 17.79 | 17.79 | +0.33 (+1.89%) | 5,464,866 |
| 1 Dec 2022 | CNY | 17.61 | 17.78 | 17.32 | 17.46 | 17.46 | +0.08 (+0.46%) | 3,476,750 |
| 30 Nov 2022 | CNY | 17.7 | 17.85 | 17.2 | 17.38 | 17.38 | -0.36 (-2.03%) | 3,246,441 |
| 29 Nov 2022 | CNY | 17.93 | 18.2 | 17.42 | 17.74 | 17.74 | +0.14 (+0.80%) | 2,927,750 |
| 28 Nov 2022 | CNY | 17.86 | 18.2 | 17.44 | 17.6 | 17.6 | -0.48 (-2.65%) | 3,589,225 |
| 25 Nov 2022 | CNY | 18.96 | 19.02 | 18 | 18.08 | 18.08 | -0.88 (-4.64%) | 4,335,202 |
| 24 Nov 2022 | CNY | 18.99 | 19.2 | 18.65 | 18.96 | 18.96 | +0.14 (+0.74%) | 2,981,851 |
| 23 Nov 2022 | CNY | 18.91 | 19.28 | 18.08 | 18.82 | 18.82 | -0.26 (-1.36%) | 6,686,628 |
| 22 Nov 2022 | CNY | 19.83 | 20 | 18.96 | 19.08 | 19.08 | -0.75 (-3.78%) | 3,643,250 |
| 21 Nov 2022 | CNY | 20.04 | 20.16 | 19.28 | 19.83 | 19.83 | -0.07 (-0.35%) | 4,298,205 |
| 18 Nov 2022 | CNY | 20.31 | 20.56 | 19.77 | 19.9 | 19.9 | -0.23 (-1.14%) | 4,684,446 |
| 17 Nov 2022 | CNY | 20 | 20.3 | 19.1 | 20.13 | 20.13 | +0.03 (+0.15%) | 7,640,741 |
| 16 Nov 2022 | CNY | 21.19 | 21.5 | 19.85 | 20.1 | 20.1 | -1.09 (-5.14%) | 9,506,724 |
| 15 Nov 2022 | CNY | 20.51 | 21.7 | 20.51 | 21.19 | 21.19 | +0.47 (+2.27%) | 5,765,750 |
