| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 17.52 | 18.76 | 17.5 | 18.12 | 18.12 | +0.42 (+2.37%) | 3,561,200 |
| 28 Dec 2022 | CNY | 17.35 | 18.06 | 17.08 | 17.7 | 17.7 | +0.32 (+1.84%) | 2,520,800 |
| 27 Dec 2022 | CNY | 17.36 | 17.45 | 17.11 | 17.38 | 17.38 | +0.05 (+0.29%) | 842,900 |
| 26 Dec 2022 | CNY | 17.37 | 17.56 | 17.16 | 17.33 | 17.33 | +0.08 (+0.46%) | 1,126,308 |
| 23 Dec 2022 | CNY | 17.22 | 17.45 | 16.9 | 17.25 | 17.25 | +0.07 (+0.41%) | 980,400 |
| 22 Dec 2022 | CNY | 17.78 | 17.8 | 17.18 | 17.18 | 17.18 | -0.32 (-1.83%) | 1,013,015 |
| 21 Dec 2022 | CNY | 17.95 | 18.06 | 17.37 | 17.5 | 17.5 | -0.44 (-2.45%) | 1,063,000 |
| 20 Dec 2022 | CNY | 17.99 | 18.15 | 17.8 | 17.94 | 17.94 | +0.07 (+0.39%) | 813,800 |
| 19 Dec 2022 | CNY | 18.41 | 18.57 | 17.78 | 17.87 | 17.87 | -0.55 (-2.99%) | 1,623,000 |
| 16 Dec 2022 | CNY | 18.68 | 18.77 | 18.2 | 18.42 | 18.42 | -0.39 (-2.07%) | 1,329,200 |
| 15 Dec 2022 | CNY | 18.4 | 19.02 | 18.28 | 18.81 | 18.81 | +0.41 (+2.23%) | 1,720,158 |
| 14 Dec 2022 | CNY | 18.52 | 18.97 | 18.38 | 18.4 | 18.4 | -0.12 (-0.65%) | 1,661,444 |
| 13 Dec 2022 | CNY | 19.2 | 19.3 | 18.45 | 18.52 | 18.52 | -0.72 (-3.74%) | 2,425,769 |
| 12 Dec 2022 | CNY | 18.7 | 19.25 | 18.53 | 19.24 | 19.24 | +0.54 (+2.89%) | 2,825,600 |
| 9 Dec 2022 | CNY | 18.7 | 18.85 | 18.45 | 18.7 | 18.7 | 0.0 (0.0%) | 2,148,850 |
| 8 Dec 2022 | CNY | 18.88 | 19.03 | 18.54 | 18.7 | 18.7 | -0.23 (-1.22%) | 1,825,700 |
| 7 Dec 2022 | CNY | 19.15 | 19.26 | 18.85 | 18.93 | 18.93 | -0.38 (-1.97%) | 2,254,695 |
| 6 Dec 2022 | CNY | 19.63 | 19.71 | 19.19 | 19.31 | 19.31 | -0.4 (-2.03%) | 2,480,495 |
| 5 Dec 2022 | CNY | 19.6 | 19.98 | 19.51 | 19.71 | 19.71 | +0.11 (+0.56%) | 3,386,900 |
| 2 Dec 2022 | CNY | 19.94 | 20.22 | 19.52 | 19.6 | 19.6 | -0.6 (-2.97%) | 4,437,001 |
| 1 Dec 2022 | CNY | 19.96 | 20.36 | 19.51 | 20.2 | 20.2 | +0.13 (+0.65%) | 7,054,618 |
| 30 Nov 2022 | CNY | 18.44 | 21.79 | 18.3 | 20.07 | 20.07 | +1.64 (+8.90%) | 10,133,547 |
| 29 Nov 2022 | CNY | 17.98 | 18.43 | 17.97 | 18.43 | 18.43 | +0.45 (+2.50%) | 1,213,800 |
| 28 Nov 2022 | CNY | 18.2 | 18.25 | 17.76 | 17.98 | 17.98 | -0.24 (-1.32%) | 1,143,974 |
| 25 Nov 2022 | CNY | 18.57 | 18.66 | 18.22 | 18.22 | 18.22 | -0.35 (-1.88%) | 1,012,455 |
| 24 Nov 2022 | CNY | 18.97 | 19.07 | 18.5 | 18.57 | 18.57 | -0.2 (-1.07%) | 999,700 |
| 23 Nov 2022 | CNY | 19.2 | 19.24 | 18.38 | 18.77 | 18.77 | -0.51 (-2.65%) | 2,049,570 |
| 22 Nov 2022 | CNY | 19.61 | 19.92 | 19.09 | 19.28 | 19.28 | -0.33 (-1.68%) | 2,030,400 |
| 21 Nov 2022 | CNY | 20.04 | 20.04 | 19.4 | 19.61 | 19.61 | -0.28 (-1.41%) | 1,676,570 |
| 18 Nov 2022 | CNY | 19.55 | 20.49 | 19.55 | 19.89 | 19.89 | +0.36 (+1.84%) | 4,062,700 |
