| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2022 | CNY | 20.25 | 20.88 | 19.86 | 20.85 | 20.85 | +0.52 (+2.56%) | 4,354,640 |
| 15 Dec 2022 | CNY | 20 | 20.66 | 19.77 | 20.33 | 20.33 | +0.41 (+2.06%) | 3,490,416 |
| 14 Dec 2022 | CNY | 19.63 | 20.5 | 19.63 | 19.92 | 19.92 | +0.12 (+0.61%) | 2,293,074 |
| 13 Dec 2022 | CNY | 20.12 | 20.3 | 19.76 | 19.8 | 19.8 | -0.66 (-3.23%) | 2,949,740 |
| 12 Dec 2022 | CNY | 20 | 20.9 | 19.93 | 20.46 | 20.46 | +0.34 (+1.69%) | 3,868,794 |
| 9 Dec 2022 | CNY | 20.18 | 20.46 | 19.98 | 20.12 | 20.12 | 0.0 (0.0%) | 2,202,960 |
| 8 Dec 2022 | CNY | 20.22 | 20.55 | 20.01 | 20.12 | 20.12 | -0.2 (-0.98%) | 2,988,734 |
| 7 Dec 2022 | CNY | 20.9 | 20.9 | 20.29 | 20.32 | 20.32 | -0.81 (-3.83%) | 4,445,042 |
| 6 Dec 2022 | CNY | 20.46 | 21.28 | 19.8 | 21.13 | 21.13 | +0.32 (+1.54%) | 6,689,240 |
| 5 Dec 2022 | CNY | 20.91 | 21.09 | 20.63 | 20.81 | 20.81 | -0.08 (-0.38%) | 3,122,580 |
| 2 Dec 2022 | CNY | 20.74 | 21.34 | 20.74 | 20.89 | 20.89 | -0.03 (-0.14%) | 4,041,660 |
| 1 Dec 2022 | CNY | 20.51 | 21.11 | 20.51 | 20.92 | 20.92 | +0.41 (+2.00%) | 4,213,620 |
| 30 Nov 2022 | CNY | 20.65 | 21.57 | 20.38 | 20.51 | 20.51 | -0.26 (-1.25%) | 5,141,420 |
| 29 Nov 2022 | CNY | 20.5 | 20.93 | 20.4 | 20.77 | 20.77 | +0.27 (+1.32%) | 2,625,882 |
| 28 Nov 2022 | CNY | 20.66 | 21 | 20.37 | 20.5 | 20.5 | -0.53 (-2.52%) | 2,454,100 |
| 25 Nov 2022 | CNY | 21.63 | 21.73 | 20.95 | 21.03 | 21.03 | -0.73 (-3.35%) | 3,324,320 |
| 24 Nov 2022 | CNY | 21.82 | 22.4 | 21.55 | 21.76 | 21.76 | +0.19 (+0.88%) | 4,233,680 |
| 23 Nov 2022 | CNY | 22.39 | 22.51 | 20.95 | 21.57 | 21.57 | -0.96 (-4.26%) | 5,692,737 |
| 22 Nov 2022 | CNY | 23.66 | 23.66 | 22.45 | 22.53 | 22.53 | -1.08 (-4.57%) | 5,273,580 |
| 21 Nov 2022 | CNY | 22.34 | 23.75 | 22.34 | 23.61 | 23.61 | +0.8 (+3.51%) | 6,757,468 |
| 18 Nov 2022 | CNY | 24.19 | 24.46 | 22.75 | 22.81 | 22.81 | -1.34 (-5.55%) | 7,183,400 |
| 17 Nov 2022 | CNY | 23.8 | 24.22 | 23.57 | 24.15 | 24.15 | -0.02 (-0.08%) | 3,785,400 |
| 16 Nov 2022 | CNY | 24.77 | 24.77 | 24 | 24.17 | 24.17 | -0.49 (-1.99%) | 5,161,000 |
| 15 Nov 2022 | CNY | 23.43 | 24.89 | 23.15 | 24.66 | 24.66 | +1.28 (+5.47%) | 8,705,762 |
| 14 Nov 2022 | CNY | 23.2 | 23.73 | 22.91 | 23.38 | 23.38 | +0.1 (+0.43%) | 3,795,620 |
| 11 Nov 2022 | CNY | 23.88 | 24.2 | 23.21 | 23.28 | 23.28 | -0.18 (-0.77%) | 5,623,414 |
| 10 Nov 2022 | CNY | 23.83 | 24.52 | 23.43 | 23.46 | 23.46 | -0.67 (-2.78%) | 5,325,740 |
| 9 Nov 2022 | CNY | 24.92 | 25 | 24.06 | 24.13 | 24.13 | -0.49 (-1.99%) | 5,000,214 |
| 8 Nov 2022 | CNY | 24.93 | 25.46 | 24.41 | 24.62 | 24.62 | -0.46 (-1.83%) | 4,678,614 |
| 7 Nov 2022 | CNY | 24.5 | 25.46 | 24.5 | 25.08 | 25.08 | -0.34 (-1.34%) | 8,705,800 |
