| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 13.66 | 15.37 | 13.6 | 14.72 | 14.72 | +0.87 (+6.28%) | 12,580,824 |
| 4 Jan 2023 | CNY | 13.42 | 13.89 | 13.2 | 13.85 | 13.85 | +0.43 (+3.20%) | 9,160,611 |
| 3 Jan 2023 | CNY | 13.7 | 14.47 | 13.14 | 13.42 | 13.42 | -0.33 (-2.40%) | 17,856,837 |
| 30 Dec 2022 | CNY | 13.59 | 13.85 | 13.4 | 13.75 | 13.75 | +0.17 (+1.25%) | 3,008,180 |
| 29 Dec 2022 | CNY | 13.52 | 13.88 | 13.52 | 13.58 | 13.58 | -0.1 (-0.73%) | 3,295,431 |
| 28 Dec 2022 | CNY | 14.17 | 14.17 | 13.45 | 13.68 | 13.68 | -0.37 (-2.63%) | 4,359,900 |
| 27 Dec 2022 | CNY | 14.28 | 14.65 | 13.92 | 14.05 | 14.05 | -0.23 (-1.61%) | 4,950,000 |
| 26 Dec 2022 | CNY | 13.45 | 14.38 | 13.45 | 14.28 | 14.28 | +0.67 (+4.92%) | 5,172,500 |
| 23 Dec 2022 | CNY | 13.7 | 13.96 | 13.5 | 13.61 | 13.61 | -0.16 (-1.16%) | 4,246,300 |
| 22 Dec 2022 | CNY | 14.11 | 14.3 | 13.73 | 13.77 | 13.77 | -0.41 (-2.89%) | 4,766,300 |
| 21 Dec 2022 | CNY | 14.25 | 14.36 | 14 | 14.18 | 14.18 | -0.02 (-0.14%) | 3,856,970 |
| 20 Dec 2022 | CNY | 14.42 | 14.55 | 13.97 | 14.2 | 14.2 | -0.1 (-0.70%) | 5,729,920 |
| 19 Dec 2022 | CNY | 14.79 | 15.05 | 14.1 | 14.3 | 14.3 | -0.48 (-3.25%) | 8,260,473 |
| 16 Dec 2022 | CNY | 15.09 | 15.75 | 14.77 | 14.78 | 14.78 | -0.57 (-3.71%) | 7,362,990 |
| 15 Dec 2022 | CNY | 15.08 | 15.76 | 14.73 | 15.35 | 15.35 | +0.35 (+2.33%) | 8,024,590 |
| 14 Dec 2022 | CNY | 15.63 | 15.63 | 14.85 | 15 | 15 | -0.58 (-3.72%) | 8,423,853 |
| 13 Dec 2022 | CNY | 15.67 | 15.87 | 15.32 | 15.58 | 15.58 | -0.03 (-0.19%) | 5,517,900 |
| 12 Dec 2022 | CNY | 15.66 | 15.96 | 15.3 | 15.61 | 15.61 | +0.04 (+0.26%) | 8,929,364 |
| 9 Dec 2022 | CNY | 16.03 | 16.36 | 15.25 | 15.57 | 15.57 | -0.63 (-3.89%) | 13,872,500 |
| 8 Dec 2022 | CNY | 17.19 | 17.39 | 16.1 | 16.2 | 16.2 | -0.92 (-5.37%) | 12,107,000 |
| 7 Dec 2022 | CNY | 17.81 | 17.99 | 17 | 17.12 | 17.12 | -0.66 (-3.71%) | 8,692,469 |
| 6 Dec 2022 | CNY | 17.9 | 18.71 | 17.5 | 17.78 | 17.78 | -0.45 (-2.47%) | 8,839,185 |
| 5 Dec 2022 | CNY | 18.4 | 18.65 | 17.81 | 18.23 | 18.23 | -0.37 (-1.99%) | 11,450,090 |
| 2 Dec 2022 | CNY | 17.3 | 18.99 | 17 | 18.6 | 18.6 | +1 (+5.68%) | 16,656,019 |
| 1 Dec 2022 | CNY | 17 | 18.1 | 16.41 | 17.6 | 17.6 | +0.8 (+4.76%) | 16,842,755 |
| 30 Nov 2022 | CNY | 16.75 | 17.06 | 16.51 | 16.8 | 16.8 | -0.21 (-1.23%) | 13,594,879 |
| 29 Nov 2022 | CNY | 15.34 | 17.1 | 14.7 | 17.01 | 17.01 | +1.69 (+11.03%) | 18,513,048 |
| 28 Nov 2022 | CNY | 16 | 16.07 | 15.02 | 15.32 | 15.32 | -0.74 (-4.61%) | 11,206,820 |
| 25 Nov 2022 | CNY | 15.7 | 16.22 | 15.27 | 16.06 | 16.06 | +0.21 (+1.32%) | 13,263,776 |
| 24 Nov 2022 | CNY | 15.45 | 16.33 | 15.25 | 15.85 | 15.85 | +0.34 (+2.19%) | 12,722,866 |
