| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 16.72 | 16.94 | 16.66 | 16.87 | 16.87 | +0.05 (+0.30%) | 517,695 |
| 4 Jan 2023 | CNY | 16.69 | 17.41 | 16.41 | 16.82 | 16.82 | +0.28 (+1.69%) | 1,152,336 |
| 3 Jan 2023 | CNY | 16.02 | 16.88 | 16 | 16.54 | 16.54 | +0.47 (+2.92%) | 717,550 |
| 30 Dec 2022 | CNY | 16.03 | 16.14 | 15.97 | 16.07 | 16.07 | +0.08 (+0.50%) | 340,452 |
| 29 Dec 2022 | CNY | 16.25 | 16.3 | 15.93 | 15.99 | 15.99 | -0.25 (-1.54%) | 489,724 |
| 28 Dec 2022 | CNY | 16.68 | 16.68 | 16.17 | 16.24 | 16.24 | -0.39 (-2.35%) | 439,640 |
| 27 Dec 2022 | CNY | 16.58 | 16.75 | 16.46 | 16.63 | 16.63 | +0.04 (+0.24%) | 499,852 |
| 26 Dec 2022 | CNY | 16.77 | 16.78 | 16.51 | 16.59 | 16.59 | +0.05 (+0.30%) | 313,544 |
| 23 Dec 2022 | CNY | 16.37 | 16.92 | 16.21 | 16.54 | 16.54 | +0.17 (+1.04%) | 697,112 |
| 22 Dec 2022 | CNY | 16.82 | 16.9 | 16.3 | 16.37 | 16.37 | -0.35 (-2.09%) | 606,125 |
| 21 Dec 2022 | CNY | 17 | 17.17 | 16.71 | 16.72 | 16.72 | -0.23 (-1.36%) | 362,142 |
| 20 Dec 2022 | CNY | 17.07 | 17.13 | 16.79 | 16.95 | 16.95 | -0.02 (-0.12%) | 275,026 |
| 19 Dec 2022 | CNY | 17.5 | 17.5 | 16.86 | 16.97 | 16.97 | -0.4 (-2.30%) | 561,957 |
| 16 Dec 2022 | CNY | 17.78 | 17.88 | 17.35 | 17.37 | 17.37 | -0.41 (-2.31%) | 396,140 |
| 15 Dec 2022 | CNY | 17.6 | 17.82 | 17.56 | 17.78 | 17.78 | +0.14 (+0.79%) | 488,647 |
| 14 Dec 2022 | CNY | 17.72 | 17.88 | 17.52 | 17.64 | 17.64 | -0.04 (-0.23%) | 587,590 |
| 13 Dec 2022 | CNY | 17.77 | 17.88 | 17.58 | 17.68 | 17.68 | -0.08 (-0.45%) | 734,397 |
| 12 Dec 2022 | CNY | 18.38 | 18.4 | 17.7 | 17.76 | 17.76 | -0.33 (-1.82%) | 1,134,823 |
| 9 Dec 2022 | CNY | 18.19 | 18.19 | 17.81 | 18.09 | 18.09 | 0.0 (0.0%) | 893,153 |
| 8 Dec 2022 | CNY | 18.19 | 18.36 | 17.98 | 18.09 | 18.09 | -0.04 (-0.22%) | 1,026,279 |
| 7 Dec 2022 | CNY | 18.33 | 18.34 | 18.05 | 18.13 | 18.13 | -0.11 (-0.60%) | 1,178,450 |
| 6 Dec 2022 | CNY | 18.5 | 18.5 | 18.03 | 18.24 | 18.24 | -0.19 (-1.03%) | 1,174,170 |
| 5 Dec 2022 | CNY | 18.38 | 18.52 | 18.27 | 18.43 | 18.43 | +0.1 (+0.55%) | 913,930 |
| 2 Dec 2022 | CNY | 18.45 | 18.57 | 18.21 | 18.33 | 18.33 | +0.11 (+0.60%) | 932,650 |
| 1 Dec 2022 | CNY | 18.5 | 18.55 | 18.15 | 18.22 | 18.22 | -0.11 (-0.60%) | 1,371,580 |
| 30 Nov 2022 | CNY | 18.76 | 19.38 | 18.16 | 18.33 | 18.33 | -0.35 (-1.87%) | 2,275,393 |
| 29 Nov 2022 | CNY | 17.7 | 19.2 | 17.61 | 18.68 | 18.68 | +1.26 (+7.23%) | 3,757,454 |
| 28 Nov 2022 | CNY | 17.86 | 17.86 | 17.26 | 17.42 | 17.42 | -0.51 (-2.84%) | 992,290 |
| 25 Nov 2022 | CNY | 17.83 | 18.6 | 17.62 | 17.93 | 17.93 | -0.07 (-0.39%) | 1,528,578 |
| 24 Nov 2022 | CNY | 18 | 18.1 | 17.5 | 18 | 18 | +0.26 (+1.47%) | 507,720 |
