| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 15.42 | 15.8 | 15.4 | 15.43 | 15.43 | -0.23 (-1.47%) | 892,168 |
| 28 Dec 2022 | CNY | 15.66 | 15.78 | 15.4 | 15.66 | 15.66 | 0.0 (0.0%) | 1,125,440 |
| 27 Dec 2022 | CNY | 15.87 | 15.88 | 15.31 | 15.66 | 15.66 | -0.12 (-0.76%) | 1,712,980 |
| 26 Dec 2022 | CNY | 15.36 | 15.86 | 15.1 | 15.78 | 15.78 | +0.62 (+4.09%) | 1,493,600 |
| 23 Dec 2022 | CNY | 15.32 | 15.52 | 15.1 | 15.16 | 15.16 | -0.17 (-1.11%) | 1,229,560 |
| 22 Dec 2022 | CNY | 15.86 | 15.88 | 15.32 | 15.33 | 15.33 | -0.33 (-2.11%) | 2,201,160 |
| 21 Dec 2022 | CNY | 16.17 | 16.2 | 15.4 | 15.66 | 15.66 | -0.34 (-2.13%) | 1,902,580 |
| 20 Dec 2022 | CNY | 15.83 | 16.18 | 15.72 | 16 | 16 | +0.18 (+1.14%) | 1,721,940 |
| 19 Dec 2022 | CNY | 16.31 | 16.54 | 15.78 | 15.82 | 15.82 | -0.73 (-4.41%) | 2,611,860 |
| 16 Dec 2022 | CNY | 17.09 | 17.2 | 16.36 | 16.55 | 16.55 | -0.52 (-3.05%) | 2,702,620 |
| 15 Dec 2022 | CNY | 16.71 | 17.18 | 16.49 | 17.07 | 17.07 | +0.46 (+2.77%) | 2,402,160 |
| 14 Dec 2022 | CNY | 16.83 | 16.9 | 16.5 | 16.61 | 16.61 | 0.0 (0.0%) | 841,280 |
| 13 Dec 2022 | CNY | 17.06 | 17.23 | 16.46 | 16.61 | 16.61 | -0.44 (-2.58%) | 2,148,320 |
| 12 Dec 2022 | CNY | 17.12 | 17.25 | 16.8 | 17.05 | 17.05 | -0.04 (-0.23%) | 2,317,544 |
| 9 Dec 2022 | CNY | 16.72 | 17.23 | 16.67 | 17.09 | 17.09 | +0.37 (+2.21%) | 2,539,423 |
| 8 Dec 2022 | CNY | 16.96 | 17.04 | 16.6 | 16.72 | 16.72 | -0.23 (-1.36%) | 2,288,960 |
| 7 Dec 2022 | CNY | 16.14 | 17.15 | 16.11 | 16.95 | 16.95 | +0.63 (+3.86%) | 4,534,240 |
| 6 Dec 2022 | CNY | 16.07 | 16.7 | 15.98 | 16.32 | 16.32 | +0.16 (+0.99%) | 2,787,960 |
| 5 Dec 2022 | CNY | 16.68 | 16.89 | 16.07 | 16.16 | 16.16 | -0.45 (-2.71%) | 3,773,260 |
| 2 Dec 2022 | CNY | 16.54 | 16.94 | 16.49 | 16.61 | 16.61 | +0.09 (+0.54%) | 1,867,241 |
| 1 Dec 2022 | CNY | 17 | 17.41 | 16.4 | 16.52 | 16.52 | -0.28 (-1.67%) | 2,481,556 |
| 30 Nov 2022 | CNY | 16.9 | 17.15 | 16.62 | 16.8 | 16.8 | -0.14 (-0.83%) | 2,884,040 |
| 29 Nov 2022 | CNY | 17.08 | 17.66 | 16.89 | 16.94 | 16.94 | -0.13 (-0.76%) | 3,950,200 |
| 28 Nov 2022 | CNY | 16.47 | 17.5 | 16.34 | 17.07 | 17.07 | +0.43 (+2.58%) | 6,543,268 |
| 25 Nov 2022 | CNY | 16.78 | 16.95 | 16.19 | 16.64 | 16.64 | -0.04 (-0.24%) | 4,911,980 |
| 24 Nov 2022 | CNY | 16.98 | 17.08 | 16.43 | 16.68 | 16.68 | -0.27 (-1.59%) | 3,801,740 |
| 23 Nov 2022 | CNY | 17.56 | 17.56 | 16.4 | 16.95 | 16.95 | -0.4 (-2.31%) | 7,769,380 |
| 22 Nov 2022 | CNY | 17.95 | 18.07 | 17.22 | 17.35 | 17.35 | -0.7 (-3.88%) | 4,081,181 |
| 21 Nov 2022 | CNY | 17.83 | 18.2 | 17.54 | 18.05 | 18.05 | +0.11 (+0.61%) | 4,912,880 |
| 18 Nov 2022 | CNY | 17.8 | 18.53 | 17.75 | 17.94 | 17.94 | +0.3 (+1.70%) | 6,319,716 |
