| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 13.8 | 14.25 | 13.75 | 14.16 | 14.16 | +0.34 (+2.46%) | 2,878,503 |
| 3 Jan 2023 | CNY | 13.45 | 13.91 | 13.45 | 13.82 | 13.82 | +0.32 (+2.37%) | 2,055,852 |
| 30 Dec 2022 | CNY | 13.28 | 13.51 | 13.28 | 13.5 | 13.5 | +0.22 (+1.66%) | 1,158,198 |
| 29 Dec 2022 | CNY | 13.4 | 13.52 | 13.26 | 13.28 | 13.28 | -0.13 (-0.97%) | 1,458,602 |
| 28 Dec 2022 | CNY | 13.71 | 13.72 | 13.39 | 13.41 | 13.41 | -0.37 (-2.69%) | 1,733,596 |
| 27 Dec 2022 | CNY | 13.68 | 14.04 | 13.59 | 13.78 | 13.78 | +0.15 (+1.10%) | 2,674,419 |
| 26 Dec 2022 | CNY | 13.4 | 13.65 | 13.31 | 13.63 | 13.63 | +0.23 (+1.72%) | 1,019,200 |
| 23 Dec 2022 | CNY | 13.5 | 13.64 | 13.25 | 13.4 | 13.4 | -0.12 (-0.89%) | 1,551,586 |
| 22 Dec 2022 | CNY | 13.98 | 13.99 | 13.44 | 13.52 | 13.52 | -0.35 (-2.52%) | 1,895,998 |
| 21 Dec 2022 | CNY | 14.08 | 14.21 | 13.8 | 13.87 | 13.87 | -0.23 (-1.63%) | 1,823,000 |
| 20 Dec 2022 | CNY | 14.2 | 14.34 | 13.99 | 14.1 | 14.1 | -0.1 (-0.70%) | 1,568,700 |
| 19 Dec 2022 | CNY | 14.97 | 15.06 | 14.1 | 14.2 | 14.2 | -0.82 (-5.46%) | 3,964,310 |
| 16 Dec 2022 | CNY | 14.7 | 15.17 | 14.64 | 15.02 | 15.02 | +0.22 (+1.49%) | 3,798,600 |
| 15 Dec 2022 | CNY | 14.54 | 15.06 | 14.54 | 14.8 | 14.8 | +0.33 (+2.28%) | 2,514,060 |
| 14 Dec 2022 | CNY | 14.73 | 14.73 | 14.42 | 14.47 | 14.47 | -0.27 (-1.83%) | 2,226,744 |
| 13 Dec 2022 | CNY | 14.74 | 14.9 | 14.56 | 14.74 | 14.74 | +0.04 (+0.27%) | 2,267,300 |
| 12 Dec 2022 | CNY | 15.1 | 15.1 | 14.66 | 14.7 | 14.7 | -0.31 (-2.07%) | 2,687,870 |
| 9 Dec 2022 | CNY | 15.24 | 15.42 | 14.83 | 15.01 | 15.01 | -0.26 (-1.70%) | 4,345,396 |
| 8 Dec 2022 | CNY | 15.65 | 15.7 | 15.21 | 15.27 | 15.27 | -0.38 (-2.43%) | 4,219,512 |
| 7 Dec 2022 | CNY | 15.85 | 15.86 | 15.53 | 15.65 | 15.65 | -0.21 (-1.32%) | 2,784,500 |
| 6 Dec 2022 | CNY | 16.31 | 16.31 | 15.8 | 15.86 | 15.86 | -0.5 (-3.06%) | 4,669,958 |
| 5 Dec 2022 | CNY | 16.4 | 16.45 | 16.03 | 16.36 | 16.36 | +0.16 (+0.99%) | 5,181,085 |
| 2 Dec 2022 | CNY | 15.95 | 16.2 | 15.58 | 16.2 | 16.2 | +0.31 (+1.95%) | 4,855,004 |
| 1 Dec 2022 | CNY | 15.9 | 16.28 | 15.78 | 15.89 | 15.89 | +0.01 (+0.06%) | 5,277,510 |
| 30 Nov 2022 | CNY | 16.33 | 16.47 | 15.85 | 15.88 | 15.88 | -0.33 (-2.04%) | 8,271,154 |
| 29 Nov 2022 | CNY | 15.33 | 16.24 | 15.33 | 16.21 | 16.21 | +0.89 (+5.81%) | 9,392,124 |
| 28 Nov 2022 | CNY | 15.6 | 15.66 | 15 | 15.32 | 15.32 | -0.46 (-2.92%) | 5,606,111 |
| 25 Nov 2022 | CNY | 16.2 | 16.3 | 15.74 | 15.78 | 15.78 | -0.41 (-2.53%) | 6,697,993 |
| 24 Nov 2022 | CNY | 16.8 | 16.83 | 15.96 | 16.19 | 16.19 | -0.51 (-3.05%) | 11,765,064 |
| 23 Nov 2022 | CNY | 15.69 | 16.71 | 15.57 | 16.7 | 16.7 | +0.91 (+5.76%) | 16,628,362 |
