| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 17.95 | 18.58 | 17.77 | 18.58 | 18.58 | +0.62 (+3.45%) | 1,512,700 |
| 4 Jan 2023 | CNY | 18 | 18.05 | 17.72 | 17.96 | 17.96 | 0.0 (0.0%) | 1,303,300 |
| 3 Jan 2023 | CNY | 17.5 | 17.99 | 17.49 | 17.96 | 17.96 | +0.41 (+2.34%) | 1,180,270 |
| 30 Dec 2022 | CNY | 17.78 | 17.97 | 17.48 | 17.55 | 17.55 | -0.39 (-2.17%) | 850,270 |
| 29 Dec 2022 | CNY | 18.01 | 18.2 | 17.66 | 17.94 | 17.94 | -0.12 (-0.66%) | 599,900 |
| 28 Dec 2022 | CNY | 18.66 | 18.66 | 17.88 | 18.06 | 18.06 | -0.44 (-2.38%) | 1,067,200 |
| 27 Dec 2022 | CNY | 18.3 | 18.66 | 18.2 | 18.5 | 18.5 | +0.21 (+1.15%) | 911,540 |
| 26 Dec 2022 | CNY | 17.44 | 18.31 | 17.44 | 18.29 | 18.29 | +0.85 (+4.87%) | 1,641,700 |
| 23 Dec 2022 | CNY | 17.4 | 17.68 | 17.25 | 17.44 | 17.44 | -0.15 (-0.85%) | 715,600 |
| 22 Dec 2022 | CNY | 18.3 | 18.3 | 17.51 | 17.59 | 17.59 | -0.47 (-2.60%) | 1,008,300 |
| 21 Dec 2022 | CNY | 18.53 | 18.62 | 17.88 | 18.06 | 18.06 | -0.56 (-3.01%) | 1,136,000 |
| 20 Dec 2022 | CNY | 18.21 | 18.86 | 18.21 | 18.62 | 18.62 | +0.29 (+1.58%) | 891,800 |
| 19 Dec 2022 | CNY | 19 | 19.22 | 18.01 | 18.33 | 18.33 | -0.67 (-3.53%) | 1,300,353 |
| 16 Dec 2022 | CNY | 19.26 | 19.33 | 18.93 | 19 | 19 | -0.42 (-2.16%) | 954,000 |
| 15 Dec 2022 | CNY | 19.18 | 19.67 | 19.18 | 19.42 | 19.42 | +0.1 (+0.52%) | 968,624 |
| 14 Dec 2022 | CNY | 19.34 | 19.65 | 19.17 | 19.32 | 19.32 | -0.07 (-0.36%) | 752,600 |
| 13 Dec 2022 | CNY | 19.8 | 19.88 | 19.26 | 19.39 | 19.39 | -0.41 (-2.07%) | 1,338,095 |
| 12 Dec 2022 | CNY | 19.8 | 19.92 | 19.4 | 19.8 | 19.8 | -0.25 (-1.25%) | 1,570,566 |
| 9 Dec 2022 | CNY | 19.66 | 20.06 | 19.32 | 20.05 | 20.05 | +0.3 (+1.52%) | 2,316,922 |
| 8 Dec 2022 | CNY | 20.1 | 20.36 | 19.64 | 19.75 | 19.75 | -0.26 (-1.30%) | 2,582,990 |
| 7 Dec 2022 | CNY | 20.68 | 20.77 | 19.91 | 20.01 | 20.01 | -0.98 (-4.67%) | 3,550,873 |
| 6 Dec 2022 | CNY | 18.94 | 21.59 | 18.77 | 20.99 | 20.99 | +1.99 (+10.47%) | 5,993,371 |
| 5 Dec 2022 | CNY | 18.57 | 19 | 18.5 | 19 | 19 | +0.47 (+2.54%) | 1,475,684 |
| 2 Dec 2022 | CNY | 18.31 | 18.85 | 18.12 | 18.53 | 18.53 | +0.26 (+1.42%) | 1,047,900 |
| 1 Dec 2022 | CNY | 18.45 | 18.5 | 18.15 | 18.27 | 18.27 | +0.01 (+0.05%) | 857,500 |
| 30 Nov 2022 | CNY | 18.12 | 18.6 | 17.92 | 18.26 | 18.26 | +0.1 (+0.55%) | 1,180,485 |
| 29 Nov 2022 | CNY | 17.64 | 18.25 | 17.62 | 18.16 | 18.16 | +0.63 (+3.59%) | 975,085 |
| 28 Nov 2022 | CNY | 17.51 | 17.72 | 17.38 | 17.53 | 17.53 | -0.21 (-1.18%) | 672,300 |
| 25 Nov 2022 | CNY | 18.22 | 18.29 | 17.73 | 17.74 | 17.74 | -0.39 (-2.15%) | 650,670 |
| 24 Nov 2022 | CNY | 18.03 | 18.3 | 17.83 | 18.13 | 18.13 | +0.1 (+0.55%) | 562,622 |
