| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 14.97 | 15.13 | 14.83 | 15.03 | 15.03 | +0.08 (+0.54%) | 599,141 |
| 4 Jan 2023 | CNY | 14.95 | 15.03 | 14.83 | 14.95 | 14.95 | +0.03 (+0.20%) | 505,300 |
| 3 Jan 2023 | CNY | 14.59 | 15.01 | 14.43 | 14.92 | 14.92 | +0.49 (+3.40%) | 891,300 |
| 30 Dec 2022 | CNY | 14.53 | 14.75 | 14.37 | 14.43 | 14.43 | -0.06 (-0.41%) | 517,250 |
| 29 Dec 2022 | CNY | 14.4 | 15.08 | 14.36 | 14.49 | 14.49 | +0.1 (+0.69%) | 929,900 |
| 28 Dec 2022 | CNY | 14.71 | 14.71 | 14.33 | 14.39 | 14.39 | -0.32 (-2.18%) | 350,000 |
| 27 Dec 2022 | CNY | 14.81 | 14.89 | 14.56 | 14.71 | 14.71 | -0.09 (-0.61%) | 374,100 |
| 26 Dec 2022 | CNY | 14.44 | 14.83 | 14.4 | 14.8 | 14.8 | +0.45 (+3.14%) | 615,902 |
| 23 Dec 2022 | CNY | 14.48 | 14.78 | 14.25 | 14.35 | 14.35 | -0.24 (-1.64%) | 529,750 |
| 22 Dec 2022 | CNY | 15.07 | 15.1 | 14.53 | 14.59 | 14.59 | -0.11 (-0.75%) | 763,300 |
| 21 Dec 2022 | CNY | 15.04 | 15.04 | 14.58 | 14.7 | 14.7 | -0.23 (-1.54%) | 415,900 |
| 20 Dec 2022 | CNY | 14.83 | 15.02 | 14.65 | 14.93 | 14.93 | +0.21 (+1.43%) | 438,750 |
| 19 Dec 2022 | CNY | 15.16 | 15.5 | 14.66 | 14.72 | 14.72 | -0.52 (-3.41%) | 959,217 |
| 16 Dec 2022 | CNY | 15.78 | 15.78 | 15.22 | 15.24 | 15.24 | -0.46 (-2.93%) | 873,850 |
| 15 Dec 2022 | CNY | 15.48 | 15.79 | 15.41 | 15.7 | 15.7 | +0.22 (+1.42%) | 592,200 |
| 14 Dec 2022 | CNY | 15.57 | 15.75 | 15.46 | 15.48 | 15.48 | +0.02 (+0.13%) | 583,617 |
| 13 Dec 2022 | CNY | 15.6 | 15.65 | 15.38 | 15.46 | 15.46 | -0.2 (-1.28%) | 507,550 |
| 12 Dec 2022 | CNY | 15.68 | 15.73 | 15.37 | 15.66 | 15.66 | +0.09 (+0.58%) | 668,050 |
| 9 Dec 2022 | CNY | 15.68 | 15.78 | 15.55 | 15.57 | 15.57 | -0.1 (-0.64%) | 618,000 |
| 8 Dec 2022 | CNY | 15.94 | 15.94 | 15.66 | 15.67 | 15.67 | -0.22 (-1.38%) | 900,350 |
| 7 Dec 2022 | CNY | 15.97 | 16.04 | 15.85 | 15.89 | 15.89 | -0.07 (-0.44%) | 842,150 |
| 6 Dec 2022 | CNY | 16.28 | 16.28 | 15.95 | 15.96 | 15.96 | -0.32 (-1.97%) | 961,350 |
| 5 Dec 2022 | CNY | 16.25 | 16.39 | 16.14 | 16.28 | 16.28 | +0.04 (+0.25%) | 941,700 |
| 2 Dec 2022 | CNY | 16.08 | 16.42 | 15.99 | 16.24 | 16.24 | +0.22 (+1.37%) | 1,136,850 |
| 1 Dec 2022 | CNY | 16.05 | 16.24 | 15.94 | 16.02 | 16.02 | +0.02 (+0.13%) | 889,014 |
| 30 Nov 2022 | CNY | 16.01 | 16.13 | 15.92 | 16 | 16 | -0.06 (-0.37%) | 697,700 |
| 29 Nov 2022 | CNY | 15.97 | 16.22 | 15.93 | 16.06 | 16.06 | +0.1 (+0.63%) | 928,350 |
| 28 Nov 2022 | CNY | 15.89 | 16.12 | 15.72 | 15.96 | 15.96 | +0.07 (+0.44%) | 763,900 |
| 25 Nov 2022 | CNY | 16.23 | 16.23 | 15.82 | 15.89 | 15.89 | -0.34 (-2.09%) | 850,250 |
| 24 Nov 2022 | CNY | 16.14 | 16.36 | 16.1 | 16.23 | 16.23 | +0.09 (+0.56%) | 783,400 |
