| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 18.64 | 18.88 | 18.45 | 18.58 | 18.58 | -0.09 (-0.48%) | 288,500 |
| 5 Jan 2023 | CNY | 18.78 | 19.38 | 18.67 | 18.67 | 18.67 | -0.13 (-0.69%) | 810,203 |
| 4 Jan 2023 | CNY | 18.42 | 18.92 | 18.28 | 18.8 | 18.8 | +0.37 (+2.01%) | 696,100 |
| 3 Jan 2023 | CNY | 17.84 | 18.43 | 17.83 | 18.43 | 18.43 | +0.6 (+3.37%) | 456,300 |
| 30 Dec 2022 | CNY | 17.99 | 18.08 | 17.81 | 17.83 | 17.83 | +0.01 (+0.06%) | 222,400 |
| 29 Dec 2022 | CNY | 17.79 | 18.07 | 17.77 | 17.82 | 17.82 | +0.03 (+0.17%) | 289,929 |
| 28 Dec 2022 | CNY | 18.25 | 18.38 | 17.79 | 17.79 | 17.79 | -0.48 (-2.63%) | 286,806 |
| 27 Dec 2022 | CNY | 18.29 | 18.31 | 18.1 | 18.27 | 18.27 | -0.01 (-0.05%) | 256,900 |
| 26 Dec 2022 | CNY | 18.11 | 18.45 | 17.9 | 18.28 | 18.28 | +0.32 (+1.78%) | 593,358 |
| 23 Dec 2022 | CNY | 18 | 18.13 | 17.78 | 17.96 | 17.96 | +0.04 (+0.22%) | 223,600 |
| 22 Dec 2022 | CNY | 18.26 | 18.34 | 17.88 | 17.92 | 17.92 | -0.29 (-1.59%) | 332,679 |
| 21 Dec 2022 | CNY | 18.43 | 18.47 | 18.12 | 18.21 | 18.21 | -0.12 (-0.65%) | 376,600 |
| 20 Dec 2022 | CNY | 18.77 | 18.77 | 18.33 | 18.33 | 18.33 | -0.3 (-1.61%) | 378,600 |
| 19 Dec 2022 | CNY | 19.21 | 19.47 | 18.58 | 18.63 | 18.63 | -0.76 (-3.92%) | 539,700 |
| 16 Dec 2022 | CNY | 19.24 | 19.44 | 18.6 | 19.39 | 19.39 | +0.08 (+0.41%) | 966,858 |
| 15 Dec 2022 | CNY | 19.15 | 19.34 | 19.08 | 19.31 | 19.31 | +0.16 (+0.84%) | 286,500 |
| 14 Dec 2022 | CNY | 19.22 | 19.36 | 19.11 | 19.15 | 19.15 | +0.03 (+0.16%) | 278,300 |
| 13 Dec 2022 | CNY | 19.33 | 19.42 | 19.06 | 19.12 | 19.12 | -0.11 (-0.57%) | 378,100 |
| 12 Dec 2022 | CNY | 19.46 | 19.49 | 19.23 | 19.23 | 19.23 | -0.19 (-0.98%) | 281,395 |
| 9 Dec 2022 | CNY | 19.46 | 19.5 | 19.27 | 19.42 | 19.42 | -0.04 (-0.21%) | 321,695 |
| 8 Dec 2022 | CNY | 19.67 | 19.67 | 19.3 | 19.46 | 19.46 | -0.04 (-0.21%) | 502,625 |
| 7 Dec 2022 | CNY | 19.47 | 19.57 | 19.33 | 19.5 | 19.5 | +0.08 (+0.41%) | 487,079 |
| 6 Dec 2022 | CNY | 19.84 | 19.84 | 19.38 | 19.42 | 19.42 | -0.4 (-2.02%) | 863,745 |
| 5 Dec 2022 | CNY | 20 | 20.27 | 19.76 | 19.82 | 19.82 | -0.15 (-0.75%) | 563,400 |
| 2 Dec 2022 | CNY | 19.8 | 20.1 | 19.69 | 19.97 | 19.97 | +0.16 (+0.81%) | 424,782 |
| 1 Dec 2022 | CNY | 20.1 | 20.43 | 19.72 | 19.81 | 19.81 | -0.22 (-1.10%) | 733,973 |
| 30 Nov 2022 | CNY | 20.45 | 20.45 | 19.88 | 20.03 | 20.03 | -0.21 (-1.04%) | 673,314 |
| 29 Nov 2022 | CNY | 20.06 | 20.5 | 19.96 | 20.24 | 20.24 | +0.15 (+0.75%) | 691,600 |
| 28 Nov 2022 | CNY | 20.5 | 20.57 | 20.06 | 20.09 | 20.09 | -0.41 (-2%) | 600,800 |
| 25 Nov 2022 | CNY | 20.62 | 20.86 | 20.2 | 20.5 | 20.5 | -0.21 (-1.01%) | 917,358 |
