| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.83 | 15.9 | 15.49 | 15.54 | 15.54 | -0.16 (-1.02%) | 1,955,045 |
| 3 Jan 2023 | CNY | 15.34 | 15.74 | 15.15 | 15.7 | 15.7 | +0.26 (+1.68%) | 2,834,182 |
| 30 Dec 2022 | CNY | 15.24 | 15.69 | 15.05 | 15.44 | 15.44 | +0.41 (+2.73%) | 3,411,800 |
| 29 Dec 2022 | CNY | 14.91 | 15.29 | 14.91 | 15.03 | 15.03 | +0.02 (+0.13%) | 1,075,000 |
| 28 Dec 2022 | CNY | 15.2 | 15.32 | 14.95 | 15.01 | 15.01 | -0.32 (-2.09%) | 1,651,800 |
| 27 Dec 2022 | CNY | 14.85 | 15.43 | 14.7 | 15.33 | 15.33 | +0.48 (+3.23%) | 3,028,400 |
| 26 Dec 2022 | CNY | 14 | 14.9 | 14 | 14.85 | 14.85 | +0.61 (+4.28%) | 2,302,400 |
| 23 Dec 2022 | CNY | 14.36 | 14.56 | 14.11 | 14.24 | 14.24 | -0.13 (-0.90%) | 2,047,913 |
| 22 Dec 2022 | CNY | 14.95 | 14.98 | 14.36 | 14.37 | 14.37 | -0.45 (-3.04%) | 1,571,300 |
| 21 Dec 2022 | CNY | 15.26 | 15.3 | 14.72 | 14.82 | 14.82 | -0.44 (-2.88%) | 1,550,200 |
| 20 Dec 2022 | CNY | 15.06 | 15.37 | 14.9 | 15.26 | 15.26 | +0.3 (+2.01%) | 1,757,424 |
| 19 Dec 2022 | CNY | 15.01 | 15.45 | 14.9 | 14.96 | 14.96 | -0.19 (-1.25%) | 1,932,124 |
| 16 Dec 2022 | CNY | 15.86 | 15.94 | 15.15 | 15.15 | 15.15 | -0.77 (-4.84%) | 3,083,400 |
| 15 Dec 2022 | CNY | 15.3 | 15.94 | 15.22 | 15.92 | 15.92 | +0.63 (+4.12%) | 3,602,794 |
| 14 Dec 2022 | CNY | 15.7 | 15.78 | 15.26 | 15.29 | 15.29 | -0.41 (-2.61%) | 2,521,000 |
| 13 Dec 2022 | CNY | 15.82 | 16.12 | 15.68 | 15.7 | 15.7 | -0.09 (-0.57%) | 2,514,113 |
| 12 Dec 2022 | CNY | 15.75 | 15.87 | 15.45 | 15.79 | 15.79 | +0.04 (+0.25%) | 2,106,717 |
| 9 Dec 2022 | CNY | 16.11 | 16.11 | 15.7 | 15.75 | 15.75 | -0.27 (-1.69%) | 2,621,715 |
| 8 Dec 2022 | CNY | 16.16 | 16.34 | 15.95 | 16.02 | 16.02 | -0.15 (-0.93%) | 3,410,025 |
| 7 Dec 2022 | CNY | 15.73 | 16.2 | 15.7 | 16.17 | 16.17 | +0.33 (+2.08%) | 4,244,086 |
| 6 Dec 2022 | CNY | 15.71 | 15.93 | 15.44 | 15.84 | 15.84 | +0.1 (+0.64%) | 3,774,369 |
| 5 Dec 2022 | CNY | 15.86 | 16.07 | 15.66 | 15.74 | 15.74 | -0.07 (-0.44%) | 3,162,000 |
| 2 Dec 2022 | CNY | 15.89 | 15.93 | 15.65 | 15.81 | 15.81 | -0.03 (-0.19%) | 2,718,887 |
| 1 Dec 2022 | CNY | 16 | 16.35 | 15.73 | 15.84 | 15.84 | +0.06 (+0.38%) | 3,761,569 |
| 30 Nov 2022 | CNY | 15.93 | 16.18 | 15.67 | 15.78 | 15.78 | -0.1 (-0.63%) | 3,858,184 |
| 29 Nov 2022 | CNY | 15.56 | 15.95 | 15.56 | 15.88 | 15.88 | +0.23 (+1.47%) | 1,792,904 |
| 28 Nov 2022 | CNY | 15.79 | 15.97 | 15.52 | 15.65 | 15.65 | -0.3 (-1.88%) | 2,800,000 |
| 25 Nov 2022 | CNY | 16.46 | 16.54 | 15.85 | 15.95 | 15.95 | -0.65 (-3.92%) | 3,976,858 |
| 24 Nov 2022 | CNY | 16.79 | 16.87 | 16.5 | 16.6 | 16.6 | -0.1 (-0.60%) | 1,821,177 |
| 23 Nov 2022 | CNY | 16.6 | 16.84 | 16.1 | 16.7 | 16.7 | +0.1 (+0.60%) | 3,064,800 |
