| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 17.35 | 17.48 | 17.25 | 17.37 | 17.37 | +0.03 (+0.17%) | 810,200 |
| 4 Jan 2023 | CNY | 17.29 | 17.45 | 17.18 | 17.34 | 17.34 | +0.01 (+0.06%) | 752,300 |
| 3 Jan 2023 | CNY | 17.09 | 17.34 | 16.85 | 17.33 | 17.33 | +0.39 (+2.30%) | 909,700 |
| 30 Dec 2022 | CNY | 16.78 | 16.94 | 16.65 | 16.94 | 16.94 | +0.33 (+1.99%) | 460,729 |
| 29 Dec 2022 | CNY | 16.96 | 17.05 | 16.61 | 16.61 | 16.61 | -0.3 (-1.77%) | 582,700 |
| 28 Dec 2022 | CNY | 17.26 | 17.26 | 16.82 | 16.91 | 16.91 | -0.28 (-1.63%) | 575,003 |
| 27 Dec 2022 | CNY | 17.03 | 17.25 | 16.94 | 17.19 | 17.19 | +0.16 (+0.94%) | 741,200 |
| 26 Dec 2022 | CNY | 16.69 | 17.23 | 16.69 | 17.03 | 17.03 | +0.42 (+2.53%) | 925,291 |
| 23 Dec 2022 | CNY | 16.57 | 16.66 | 16.46 | 16.61 | 16.61 | +0.09 (+0.54%) | 525,980 |
| 22 Dec 2022 | CNY | 17.08 | 17.12 | 16.52 | 16.52 | 16.52 | -0.36 (-2.13%) | 750,922 |
| 21 Dec 2022 | CNY | 17.28 | 17.32 | 16.81 | 16.88 | 16.88 | -0.28 (-1.63%) | 781,800 |
| 20 Dec 2022 | CNY | 17.1 | 17.3 | 16.91 | 17.16 | 17.16 | +0.05 (+0.29%) | 593,498 |
| 19 Dec 2022 | CNY | 17.69 | 17.79 | 17.02 | 17.11 | 17.11 | -0.58 (-3.28%) | 1,178,246 |
| 16 Dec 2022 | CNY | 18.54 | 18.64 | 17.69 | 17.69 | 17.69 | -1.02 (-5.45%) | 1,798,158 |
| 15 Dec 2022 | CNY | 18.4 | 18.73 | 18.26 | 18.71 | 18.71 | +0.38 (+2.07%) | 1,030,095 |
| 14 Dec 2022 | CNY | 18.41 | 18.64 | 18.33 | 18.33 | 18.33 | -0.19 (-1.03%) | 895,300 |
| 13 Dec 2022 | CNY | 18.54 | 18.76 | 18.43 | 18.52 | 18.52 | -0.02 (-0.11%) | 900,997 |
| 12 Dec 2022 | CNY | 18.93 | 18.96 | 18.5 | 18.54 | 18.54 | -0.37 (-1.96%) | 1,242,800 |
| 9 Dec 2022 | CNY | 19.11 | 19.18 | 18.8 | 18.91 | 18.91 | -0.2 (-1.05%) | 1,392,862 |
| 8 Dec 2022 | CNY | 19.53 | 19.53 | 19.08 | 19.11 | 19.11 | -0.44 (-2.25%) | 1,638,500 |
| 7 Dec 2022 | CNY | 19.52 | 19.75 | 19.24 | 19.55 | 19.55 | +0.03 (+0.15%) | 2,226,691 |
| 6 Dec 2022 | CNY | 19.11 | 19.67 | 18.92 | 19.52 | 19.52 | +0.41 (+2.15%) | 3,311,064 |
| 5 Dec 2022 | CNY | 19.07 | 19.24 | 18.93 | 19.11 | 19.11 | +0.05 (+0.26%) | 1,934,860 |
| 2 Dec 2022 | CNY | 18.5 | 19.15 | 18.44 | 19.06 | 19.06 | +0.57 (+3.08%) | 2,866,066 |
| 1 Dec 2022 | CNY | 18.42 | 18.64 | 18.35 | 18.49 | 18.49 | +0.12 (+0.65%) | 2,126,601 |
| 30 Nov 2022 | CNY | 18.69 | 18.72 | 18.31 | 18.37 | 18.37 | -0.42 (-2.24%) | 2,343,542 |
| 29 Nov 2022 | CNY | 18.5 | 18.92 | 18.45 | 18.79 | 18.79 | +0.17 (+0.91%) | 2,357,261 |
| 28 Nov 2022 | CNY | 19.03 | 19.13 | 18.49 | 18.62 | 18.62 | -0.58 (-3.02%) | 2,140,990 |
| 25 Nov 2022 | CNY | 19.44 | 19.64 | 19.02 | 19.2 | 19.2 | -0.25 (-1.29%) | 2,656,167 |
| 24 Nov 2022 | CNY | 20.2 | 20.2 | 19.23 | 19.45 | 19.45 | -0.86 (-4.23%) | 4,820,575 |
