| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 16.7 | 17.06 | 16.62 | 16.79 | 16.79 | +0.04 (+0.24%) | 4,320,973 |
| 4 Jan 2023 | CNY | 16.96 | 17.15 | 16.64 | 16.75 | 16.75 | -0.35 (-2.05%) | 4,908,127 |
| 3 Jan 2023 | CNY | 16.99 | 17.17 | 16.6 | 17.1 | 17.1 | +0.04 (+0.23%) | 5,527,622 |
| 30 Dec 2022 | CNY | 17.05 | 17.2 | 16.8 | 17.06 | 17.06 | -0.04 (-0.23%) | 7,164,022 |
| 29 Dec 2022 | CNY | 16.7 | 17.19 | 16.42 | 17.1 | 17.1 | +0.45 (+2.70%) | 9,649,400 |
| 28 Dec 2022 | CNY | 16.8 | 17.09 | 16.55 | 16.65 | 16.65 | -0.17 (-1.01%) | 5,644,944 |
| 27 Dec 2022 | CNY | 16.64 | 16.95 | 16.52 | 16.82 | 16.82 | -0.19 (-1.12%) | 4,428,001 |
| 26 Dec 2022 | CNY | 16.56 | 17.57 | 16.45 | 17.01 | 17.01 | +0.36 (+2.16%) | 7,687,066 |
| 23 Dec 2022 | CNY | 16.69 | 16.84 | 16.08 | 16.65 | 16.65 | -0.05 (-0.30%) | 6,278,186 |
| 22 Dec 2022 | CNY | 16.34 | 16.91 | 16.28 | 16.7 | 16.7 | +0.35 (+2.14%) | 7,598,560 |
| 21 Dec 2022 | CNY | 16.6 | 16.6 | 15.7 | 16.35 | 16.35 | -0.28 (-1.68%) | 6,781,700 |
| 20 Dec 2022 | CNY | 16.73 | 17.1 | 16.46 | 16.63 | 16.63 | +0.07 (+0.42%) | 5,681,700 |
| 19 Dec 2022 | CNY | 17.5 | 17.68 | 16.42 | 16.56 | 16.56 | -0.92 (-5.26%) | 6,929,328 |
| 16 Dec 2022 | CNY | 17.18 | 17.55 | 17.17 | 17.48 | 17.48 | +0.14 (+0.81%) | 6,554,860 |
| 15 Dec 2022 | CNY | 16.97 | 17.48 | 16.95 | 17.34 | 17.34 | +0.32 (+1.88%) | 7,061,182 |
| 14 Dec 2022 | CNY | 16.29 | 17.4 | 16.24 | 17.02 | 17.02 | +0.74 (+4.55%) | 12,532,948 |
| 13 Dec 2022 | CNY | 16.6 | 16.74 | 16.13 | 16.28 | 16.28 | -0.06 (-0.37%) | 4,560,488 |
| 12 Dec 2022 | CNY | 16.2 | 16.5 | 16.13 | 16.34 | 16.34 | +0.02 (+0.12%) | 7,485,587 |
| 9 Dec 2022 | CNY | 16.06 | 16.42 | 15.99 | 16.32 | 16.32 | -0.08 (-0.49%) | 8,315,626 |
| 8 Dec 2022 | CNY | 16.06 | 16.5 | 15.29 | 16.4 | 16.4 | +0.2 (+1.23%) | 17,091,851 |
| 7 Dec 2022 | CNY | 17.53 | 17.56 | 15.78 | 16.2 | 16.2 | -1.5 (-8.47%) | 21,052,254 |
| 6 Dec 2022 | CNY | 18.2 | 18.47 | 17.4 | 17.7 | 17.7 | -0.75 (-4.07%) | 15,837,158 |
| 5 Dec 2022 | CNY | 18.5 | 19.05 | 18.08 | 18.45 | 18.45 | -0.05 (-0.27%) | 18,999,903 |
| 2 Dec 2022 | CNY | 17.81 | 18.6 | 17.8 | 18.5 | 18.5 | +0.46 (+2.55%) | 12,476,963 |
| 1 Dec 2022 | CNY | 17.45 | 18.09 | 17.38 | 18.04 | 18.04 | +0.59 (+3.38%) | 12,960,580 |
| 30 Nov 2022 | CNY | 17.6 | 17.6 | 17.23 | 17.45 | 17.45 | +0.02 (+0.11%) | 8,186,419 |
| 29 Nov 2022 | CNY | 16.97 | 17.52 | 16.9 | 17.43 | 17.43 | +0.4 (+2.35%) | 14,261,380 |
| 28 Nov 2022 | CNY | 16.96 | 17.11 | 16.65 | 17.03 | 17.03 | +0.09 (+0.53%) | 14,116,622 |
| 25 Nov 2022 | CNY | 16.5 | 17.02 | 16.43 | 16.94 | 16.94 | +0.53 (+3.23%) | 10,468,412 |
| 24 Nov 2022 | CNY | 16.86 | 16.95 | 16.36 | 16.41 | 16.41 | -0.29 (-1.74%) | 5,921,822 |
