| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 18.84 | 19.06 | 18.61 | 18.88 | 18.88 | +0.04 (+0.21%) | 2,295,690 |
| 4 Jan 2023 | CNY | 19.36 | 19.51 | 18.55 | 18.84 | 18.84 | -0.52 (-2.69%) | 3,450,540 |
| 3 Jan 2023 | CNY | 18.71 | 19.42 | 18.36 | 19.36 | 19.36 | +0.69 (+3.70%) | 1,908,500 |
| 30 Dec 2022 | CNY | 19.34 | 19.34 | 18.55 | 18.67 | 18.67 | -0.43 (-2.25%) | 1,854,589 |
| 29 Dec 2022 | CNY | 18.73 | 19.53 | 18.54 | 19.1 | 19.1 | +0.24 (+1.27%) | 2,005,331 |
| 28 Dec 2022 | CNY | 19.56 | 19.62 | 18.77 | 18.86 | 18.86 | -0.79 (-4.02%) | 2,457,151 |
| 27 Dec 2022 | CNY | 20.34 | 20.34 | 19.57 | 19.65 | 19.65 | -0.41 (-2.04%) | 1,990,180 |
| 26 Dec 2022 | CNY | 19.04 | 20.23 | 18.8 | 20.06 | 20.06 | +1.23 (+6.53%) | 3,497,120 |
| 23 Dec 2022 | CNY | 19.53 | 19.53 | 18.7 | 18.83 | 18.83 | -0.61 (-3.14%) | 2,724,022 |
| 22 Dec 2022 | CNY | 20.39 | 20.39 | 19.39 | 19.44 | 19.44 | -0.78 (-3.86%) | 2,249,794 |
| 21 Dec 2022 | CNY | 20.57 | 20.95 | 20.05 | 20.22 | 20.22 | -0.33 (-1.61%) | 1,864,569 |
| 20 Dec 2022 | CNY | 20.8 | 20.95 | 20.2 | 20.55 | 20.55 | -0.25 (-1.20%) | 1,977,146 |
| 19 Dec 2022 | CNY | 21.37 | 21.44 | 20.67 | 20.8 | 20.8 | -0.67 (-3.12%) | 2,211,927 |
| 16 Dec 2022 | CNY | 21.66 | 22.09 | 21.25 | 21.47 | 21.47 | -0.39 (-1.78%) | 3,562,220 |
| 15 Dec 2022 | CNY | 21.82 | 22.25 | 21.64 | 21.86 | 21.86 | +0.06 (+0.28%) | 3,363,183 |
| 14 Dec 2022 | CNY | 22.31 | 22.99 | 21.53 | 21.8 | 21.8 | -0.51 (-2.29%) | 5,184,763 |
| 13 Dec 2022 | CNY | 22.92 | 23.32 | 22.05 | 22.31 | 22.31 | -0.35 (-1.54%) | 8,043,093 |
| 12 Dec 2022 | CNY | 21.22 | 23.84 | 21.02 | 22.66 | 22.66 | +1.7 (+8.11%) | 14,406,240 |
| 9 Dec 2022 | CNY | 19.51 | 21.3 | 19.4 | 20.96 | 20.96 | +1.35 (+6.88%) | 9,066,371 |
| 8 Dec 2022 | CNY | 19.35 | 19.89 | 19.14 | 19.61 | 19.61 | +0.16 (+0.82%) | 3,201,650 |
| 7 Dec 2022 | CNY | 19.3 | 19.46 | 18.97 | 19.45 | 19.45 | +0.09 (+0.46%) | 2,657,897 |
| 6 Dec 2022 | CNY | 18.72 | 19.57 | 18.61 | 19.36 | 19.36 | +0.61 (+3.25%) | 3,790,563 |
| 5 Dec 2022 | CNY | 18.86 | 19.15 | 18.63 | 18.75 | 18.75 | -0.06 (-0.32%) | 3,261,636 |
| 2 Dec 2022 | CNY | 18.47 | 19.19 | 18.36 | 18.81 | 18.81 | +0.42 (+2.28%) | 3,296,736 |
| 1 Dec 2022 | CNY | 18.48 | 18.72 | 18.37 | 18.39 | 18.39 | +0.02 (+0.11%) | 1,714,656 |
| 30 Nov 2022 | CNY | 18.56 | 18.58 | 18.34 | 18.37 | 18.37 | -0.19 (-1.02%) | 1,440,430 |
| 29 Nov 2022 | CNY | 18.24 | 18.61 | 18.21 | 18.56 | 18.56 | +0.41 (+2.26%) | 1,738,151 |
| 28 Nov 2022 | CNY | 18.05 | 18.35 | 18.01 | 18.15 | 18.15 | -0.3 (-1.63%) | 1,511,750 |
| 25 Nov 2022 | CNY | 18.59 | 18.85 | 18.35 | 18.45 | 18.45 | -0.44 (-2.33%) | 1,410,496 |
| 24 Nov 2022 | CNY | 18.86 | 19.37 | 18.7 | 18.89 | 18.89 | -0.07 (-0.37%) | 1,774,043 |
