| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 16.21 | 16.97 | 16.03 | 16.8 | 16.8 | +0.64 (+3.96%) | 5,398,055 |
| 4 Jan 2023 | CNY | 16.19 | 16.39 | 15.97 | 16.16 | 16.16 | +0.01 (+0.06%) | 3,077,270 |
| 3 Jan 2023 | CNY | 14.9 | 16.28 | 14.8 | 16.15 | 16.15 | +1.25 (+8.39%) | 6,391,916 |
| 30 Dec 2022 | CNY | 15.03 | 15.1 | 14.75 | 14.9 | 14.9 | +0.04 (+0.27%) | 1,272,650 |
| 29 Dec 2022 | CNY | 15.18 | 15.19 | 14.86 | 14.86 | 14.86 | -0.33 (-2.17%) | 1,557,138 |
| 28 Dec 2022 | CNY | 15.4 | 15.4 | 14.91 | 15.19 | 15.19 | -0.05 (-0.33%) | 2,228,140 |
| 27 Dec 2022 | CNY | 15.1 | 15.59 | 15.01 | 15.24 | 15.24 | +0.09 (+0.59%) | 3,277,640 |
| 26 Dec 2022 | CNY | 14.05 | 15.4 | 13.96 | 15.15 | 15.15 | +1.15 (+8.21%) | 4,927,054 |
| 23 Dec 2022 | CNY | 13.83 | 14.27 | 13.63 | 14 | 14 | +0.16 (+1.16%) | 1,334,950 |
| 22 Dec 2022 | CNY | 14.26 | 14.34 | 13.8 | 13.84 | 13.84 | -0.31 (-2.19%) | 1,401,700 |
| 21 Dec 2022 | CNY | 14.35 | 14.45 | 14.11 | 14.15 | 14.15 | -0.16 (-1.12%) | 1,155,420 |
| 20 Dec 2022 | CNY | 14.22 | 14.5 | 14.18 | 14.31 | 14.31 | +0.03 (+0.21%) | 1,315,466 |
| 19 Dec 2022 | CNY | 14.65 | 14.75 | 14.2 | 14.28 | 14.28 | -0.32 (-2.19%) | 1,451,350 |
| 16 Dec 2022 | CNY | 14.88 | 14.9 | 14.54 | 14.6 | 14.6 | -0.3 (-2.01%) | 1,631,650 |
| 15 Dec 2022 | CNY | 14.82 | 15.05 | 14.73 | 14.9 | 14.9 | +0.09 (+0.61%) | 1,331,970 |
| 14 Dec 2022 | CNY | 14.84 | 15.09 | 14.8 | 14.81 | 14.81 | +0.03 (+0.20%) | 1,388,060 |
| 13 Dec 2022 | CNY | 15.07 | 15.14 | 14.71 | 14.78 | 14.78 | -0.3 (-1.99%) | 1,291,400 |
| 12 Dec 2022 | CNY | 14.88 | 15.1 | 14.71 | 15.08 | 15.08 | +0.22 (+1.48%) | 2,169,310 |
| 9 Dec 2022 | CNY | 14.74 | 14.86 | 14.66 | 14.86 | 14.86 | +0.09 (+0.61%) | 1,991,480 |
| 8 Dec 2022 | CNY | 15.09 | 15.09 | 14.73 | 14.77 | 14.77 | -0.34 (-2.25%) | 3,111,548 |
| 7 Dec 2022 | CNY | 15.26 | 15.27 | 15.02 | 15.11 | 15.11 | -0.15 (-0.98%) | 1,627,500 |
| 6 Dec 2022 | CNY | 15.3 | 15.34 | 15.11 | 15.26 | 15.26 | -0.04 (-0.26%) | 1,434,150 |
| 5 Dec 2022 | CNY | 15.5 | 15.5 | 15.23 | 15.3 | 15.3 | -0.06 (-0.39%) | 1,546,190 |
| 2 Dec 2022 | CNY | 15.43 | 15.62 | 15.28 | 15.36 | 15.36 | -0.14 (-0.90%) | 1,854,400 |
| 1 Dec 2022 | CNY | 15.21 | 15.62 | 15.21 | 15.5 | 15.5 | +0.39 (+2.58%) | 2,249,666 |
| 30 Nov 2022 | CNY | 15.25 | 15.27 | 15.09 | 15.11 | 15.11 | -0.06 (-0.40%) | 1,435,460 |
| 29 Nov 2022 | CNY | 15.14 | 15.24 | 15.02 | 15.17 | 15.17 | +0.07 (+0.46%) | 2,340,330 |
| 28 Nov 2022 | CNY | 15.53 | 15.54 | 15.01 | 15.1 | 15.1 | -0.31 (-2.01%) | 1,400,460 |
| 25 Nov 2022 | CNY | 15.7 | 15.7 | 15.4 | 15.41 | 15.41 | -0.19 (-1.22%) | 1,247,500 |
| 24 Nov 2022 | CNY | 15.89 | 16 | 15.58 | 15.6 | 15.6 | -0.23 (-1.45%) | 1,587,220 |
