| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 17.96 | 17.96 | 17.58 | 17.72 | 17.72 | -0.1 (-0.56%) | 628,450 |
| 3 Jan 2023 | CNY | 17.48 | 17.92 | 17.47 | 17.82 | 17.82 | +0.29 (+1.65%) | 570,439 |
| 30 Dec 2022 | CNY | 17.86 | 17.86 | 17.48 | 17.53 | 17.53 | -0.08 (-0.45%) | 357,550 |
| 29 Dec 2022 | CNY | 17.77 | 18.03 | 17.58 | 17.61 | 17.61 | +0.01 (+0.06%) | 508,686 |
| 28 Dec 2022 | CNY | 17.83 | 17.9 | 17.46 | 17.6 | 17.6 | -0.33 (-1.84%) | 499,950 |
| 27 Dec 2022 | CNY | 18.02 | 18.24 | 17.73 | 17.93 | 17.93 | -0.06 (-0.33%) | 351,200 |
| 26 Dec 2022 | CNY | 17.18 | 18.14 | 17.18 | 17.99 | 17.99 | +0.39 (+2.22%) | 451,350 |
| 23 Dec 2022 | CNY | 17.83 | 18.04 | 17.43 | 17.6 | 17.6 | -0.3 (-1.68%) | 391,350 |
| 22 Dec 2022 | CNY | 18.85 | 18.85 | 17.83 | 17.9 | 17.9 | -0.76 (-4.07%) | 902,044 |
| 21 Dec 2022 | CNY | 18.67 | 18.93 | 18.59 | 18.66 | 18.66 | -0.13 (-0.69%) | 315,930 |
| 20 Dec 2022 | CNY | 18.65 | 18.94 | 18.26 | 18.79 | 18.79 | +0.15 (+0.80%) | 373,164 |
| 19 Dec 2022 | CNY | 18.91 | 19.05 | 18.56 | 18.64 | 18.64 | -0.26 (-1.38%) | 562,050 |
| 16 Dec 2022 | CNY | 19.34 | 19.38 | 18.88 | 18.9 | 18.9 | -0.42 (-2.17%) | 405,256 |
| 15 Dec 2022 | CNY | 19.15 | 19.44 | 19.04 | 19.32 | 19.32 | +0.24 (+1.26%) | 323,691 |
| 14 Dec 2022 | CNY | 19.48 | 19.48 | 19.01 | 19.08 | 19.08 | -0.17 (-0.88%) | 460,769 |
| 13 Dec 2022 | CNY | 19.7 | 19.7 | 19.23 | 19.25 | 19.25 | -0.34 (-1.74%) | 501,700 |
| 12 Dec 2022 | CNY | 19.39 | 19.82 | 19.21 | 19.59 | 19.59 | +0.2 (+1.03%) | 509,700 |
| 9 Dec 2022 | CNY | 19.66 | 19.69 | 19.31 | 19.39 | 19.39 | -0.21 (-1.07%) | 327,708 |
| 8 Dec 2022 | CNY | 19.59 | 19.79 | 19.5 | 19.6 | 19.6 | -0.08 (-0.41%) | 395,850 |
| 7 Dec 2022 | CNY | 19.68 | 19.98 | 19.49 | 19.68 | 19.68 | -0.01 (-0.05%) | 414,250 |
| 6 Dec 2022 | CNY | 19.86 | 19.9 | 19.61 | 19.69 | 19.69 | -0.09 (-0.46%) | 461,158 |
| 5 Dec 2022 | CNY | 19.86 | 20.08 | 19.65 | 19.78 | 19.78 | -0.06 (-0.30%) | 607,200 |
| 2 Dec 2022 | CNY | 19.53 | 19.84 | 19.39 | 19.84 | 19.84 | +0.31 (+1.59%) | 497,250 |
| 1 Dec 2022 | CNY | 19.57 | 19.78 | 19.16 | 19.53 | 19.53 | +0.21 (+1.09%) | 508,371 |
| 30 Nov 2022 | CNY | 19.28 | 19.56 | 19.27 | 19.32 | 19.32 | -0.08 (-0.41%) | 420,582 |
| 29 Nov 2022 | CNY | 19.3 | 19.57 | 19.2 | 19.4 | 19.4 | +0.24 (+1.25%) | 381,632 |
| 28 Nov 2022 | CNY | 19.03 | 19.39 | 19.03 | 19.16 | 19.16 | -0.23 (-1.19%) | 680,550 |
| 25 Nov 2022 | CNY | 19.91 | 20.09 | 19.24 | 19.39 | 19.39 | -0.61 (-3.05%) | 868,823 |
| 24 Nov 2022 | CNY | 19.77 | 20.26 | 19.77 | 20 | 20 | +0.23 (+1.16%) | 691,679 |
| 23 Nov 2022 | CNY | 20.23 | 20.46 | 19.57 | 19.77 | 19.77 | -0.62 (-3.04%) | 1,014,397 |
