| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 15.6 | 15.83 | 15.32 | 15.78 | 15.78 | +0.21 (+1.35%) | 1,822,538 |
| 4 Jan 2023 | CNY | 15.53 | 15.9 | 15.46 | 15.57 | 15.57 | -0.18 (-1.14%) | 1,862,900 |
| 3 Jan 2023 | CNY | 15.01 | 15.84 | 14.85 | 15.75 | 15.75 | +0.71 (+4.72%) | 2,244,509 |
| 30 Dec 2022 | CNY | 14.99 | 15.19 | 14.81 | 15.04 | 15.04 | +0.13 (+0.87%) | 1,147,535 |
| 29 Dec 2022 | CNY | 15.3 | 15.31 | 14.81 | 14.91 | 14.91 | -0.51 (-3.31%) | 1,242,630 |
| 28 Dec 2022 | CNY | 15.8 | 15.8 | 15.09 | 15.42 | 15.42 | -0.38 (-2.41%) | 1,572,170 |
| 27 Dec 2022 | CNY | 15.47 | 15.8 | 15.3 | 15.8 | 15.8 | +0.41 (+2.66%) | 1,562,467 |
| 26 Dec 2022 | CNY | 14.8 | 15.42 | 14.71 | 15.39 | 15.39 | +0.58 (+3.92%) | 1,536,558 |
| 23 Dec 2022 | CNY | 14.78 | 15.05 | 14.68 | 14.81 | 14.81 | -0.1 (-0.67%) | 1,090,930 |
| 22 Dec 2022 | CNY | 15.08 | 15.29 | 14.85 | 14.91 | 14.91 | -0.06 (-0.40%) | 1,254,262 |
| 21 Dec 2022 | CNY | 15.2 | 15.36 | 14.83 | 14.97 | 14.97 | -0.09 (-0.60%) | 1,580,679 |
| 20 Dec 2022 | CNY | 14.88 | 15.18 | 14.81 | 15.06 | 15.06 | +0.04 (+0.27%) | 1,761,546 |
| 19 Dec 2022 | CNY | 15.33 | 15.35 | 14.9 | 15.02 | 15.02 | -0.31 (-2.02%) | 1,244,002 |
| 16 Dec 2022 | CNY | 15.75 | 15.86 | 15.21 | 15.33 | 15.33 | -0.47 (-2.97%) | 1,306,098 |
| 15 Dec 2022 | CNY | 15.5 | 15.87 | 15.33 | 15.8 | 15.8 | +0.3 (+1.94%) | 1,310,156 |
| 14 Dec 2022 | CNY | 15.8 | 15.97 | 15.4 | 15.5 | 15.5 | -0.28 (-1.77%) | 1,230,830 |
| 13 Dec 2022 | CNY | 15.99 | 16.06 | 15.66 | 15.78 | 15.78 | -0.1 (-0.63%) | 995,450 |
| 12 Dec 2022 | CNY | 15.88 | 16.1 | 15.6 | 15.88 | 15.88 | 0.0 (0.0%) | 1,299,510 |
| 9 Dec 2022 | CNY | 16.24 | 16.46 | 15.8 | 15.88 | 15.88 | -0.37 (-2.28%) | 1,621,929 |
| 8 Dec 2022 | CNY | 16.64 | 16.81 | 16.2 | 16.25 | 16.25 | -0.51 (-3.04%) | 1,604,906 |
| 7 Dec 2022 | CNY | 16.63 | 16.8 | 16.51 | 16.76 | 16.76 | +0.13 (+0.78%) | 1,183,784 |
| 6 Dec 2022 | CNY | 17 | 17.08 | 16.58 | 16.63 | 16.63 | -0.33 (-1.95%) | 1,588,990 |
| 5 Dec 2022 | CNY | 17.21 | 17.3 | 16.82 | 16.96 | 16.96 | -0.25 (-1.45%) | 2,365,065 |
| 2 Dec 2022 | CNY | 16.75 | 17.4 | 16.54 | 17.21 | 17.21 | +0.54 (+3.24%) | 3,708,476 |
| 1 Dec 2022 | CNY | 16.46 | 16.87 | 16.3 | 16.67 | 16.67 | +0.37 (+2.27%) | 2,547,654 |
| 30 Nov 2022 | CNY | 16.57 | 16.79 | 16.29 | 16.3 | 16.3 | -0.3 (-1.81%) | 2,135,961 |
| 29 Nov 2022 | CNY | 16.34 | 16.6 | 16.25 | 16.6 | 16.6 | +0.1 (+0.61%) | 2,552,583 |
| 28 Nov 2022 | CNY | 16.1 | 17.09 | 15.9 | 16.5 | 16.5 | +0.31 (+1.91%) | 3,518,644 |
| 25 Nov 2022 | CNY | 16.68 | 16.9 | 16.18 | 16.19 | 16.19 | -0.54 (-3.23%) | 1,774,090 |
| 24 Nov 2022 | CNY | 16.46 | 16.98 | 16.33 | 16.73 | 16.73 | +0.27 (+1.64%) | 2,456,860 |
