| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 14.13 | 14.23 | 13.95 | 14.22 | 14.22 | +0.14 (+0.99%) | 620,900 |
| 4 Jan 2023 | CNY | 13.99 | 14.16 | 13.98 | 14.08 | 14.08 | +0.06 (+0.43%) | 676,889 |
| 3 Jan 2023 | CNY | 13.65 | 14.13 | 13.42 | 14.02 | 14.02 | +0.5 (+3.70%) | 745,916 |
| 30 Dec 2022 | CNY | 13.67 | 13.77 | 13.5 | 13.52 | 13.52 | -0.05 (-0.37%) | 802,500 |
| 29 Dec 2022 | CNY | 13.9 | 13.96 | 13.57 | 13.57 | 13.57 | -0.35 (-2.51%) | 548,000 |
| 28 Dec 2022 | CNY | 14.14 | 14.14 | 13.86 | 13.92 | 13.92 | -0.21 (-1.49%) | 609,800 |
| 27 Dec 2022 | CNY | 14.2 | 14.31 | 13.8 | 14.13 | 14.13 | +0.04 (+0.28%) | 917,779 |
| 26 Dec 2022 | CNY | 13.83 | 14.15 | 13.7 | 14.09 | 14.09 | +0.4 (+2.92%) | 541,900 |
| 23 Dec 2022 | CNY | 13.72 | 13.87 | 13.61 | 13.69 | 13.69 | -0.08 (-0.58%) | 474,639 |
| 22 Dec 2022 | CNY | 14.09 | 14.17 | 13.77 | 13.77 | 13.77 | -0.39 (-2.75%) | 691,300 |
| 21 Dec 2022 | CNY | 14.39 | 14.7 | 14.1 | 14.16 | 14.16 | -0.33 (-2.28%) | 494,100 |
| 20 Dec 2022 | CNY | 14.36 | 14.53 | 14.16 | 14.49 | 14.49 | +0.14 (+0.98%) | 474,000 |
| 19 Dec 2022 | CNY | 14.91 | 14.95 | 14.3 | 14.35 | 14.35 | -0.54 (-3.63%) | 802,460 |
| 16 Dec 2022 | CNY | 15.18 | 15.28 | 14.84 | 14.89 | 14.89 | -0.37 (-2.42%) | 831,907 |
| 15 Dec 2022 | CNY | 14.96 | 15.36 | 14.79 | 15.26 | 15.26 | +0.38 (+2.55%) | 1,127,191 |
| 14 Dec 2022 | CNY | 14.98 | 15.08 | 14.83 | 14.88 | 14.88 | -0.01 (-0.07%) | 590,200 |
| 13 Dec 2022 | CNY | 15.13 | 15.13 | 14.87 | 14.89 | 14.89 | -0.14 (-0.93%) | 463,400 |
| 12 Dec 2022 | CNY | 15.08 | 15.09 | 14.89 | 15.03 | 15.03 | +0.03 (+0.20%) | 479,500 |
| 9 Dec 2022 | CNY | 15.09 | 15.16 | 14.96 | 15 | 15 | -0.07 (-0.46%) | 482,081 |
| 8 Dec 2022 | CNY | 15.08 | 15.25 | 15.01 | 15.07 | 15.07 | -0.02 (-0.13%) | 585,200 |
| 7 Dec 2022 | CNY | 15.33 | 15.38 | 15.06 | 15.09 | 15.09 | -0.23 (-1.50%) | 756,500 |
| 6 Dec 2022 | CNY | 15.19 | 15.39 | 15.1 | 15.32 | 15.32 | +0.13 (+0.86%) | 989,800 |
| 5 Dec 2022 | CNY | 15.1 | 15.28 | 15.06 | 15.19 | 15.19 | +0.09 (+0.60%) | 698,747 |
| 2 Dec 2022 | CNY | 14.95 | 15.22 | 14.89 | 15.1 | 15.1 | +0.21 (+1.41%) | 987,400 |
| 1 Dec 2022 | CNY | 15.06 | 15.09 | 14.84 | 14.89 | 14.89 | +0.05 (+0.34%) | 642,200 |
| 30 Nov 2022 | CNY | 14.88 | 14.96 | 14.81 | 14.84 | 14.84 | -0.05 (-0.34%) | 521,291 |
| 29 Nov 2022 | CNY | 14.42 | 14.93 | 14.42 | 14.89 | 14.89 | +0.38 (+2.62%) | 824,103 |
| 28 Nov 2022 | CNY | 14.77 | 14.77 | 14.41 | 14.51 | 14.51 | -0.2 (-1.36%) | 840,709 |
| 25 Nov 2022 | CNY | 14.93 | 14.98 | 14.66 | 14.71 | 14.71 | -0.23 (-1.54%) | 583,200 |
| 24 Nov 2022 | CNY | 14.93 | 15.11 | 14.81 | 14.94 | 14.94 | +0.01 (+0.07%) | 508,700 |
