| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 16.19 | 16.72 | 16.06 | 16.68 | 16.68 | +0.44 (+2.71%) | 438,033 |
| 30 Dec 2022 | CNY | 16.28 | 16.47 | 16.23 | 16.24 | 16.24 | -0.04 (-0.25%) | 280,505 |
| 29 Dec 2022 | CNY | 16.26 | 16.49 | 16.2 | 16.28 | 16.28 | -0.13 (-0.79%) | 208,170 |
| 28 Dec 2022 | CNY | 16.72 | 16.75 | 16.25 | 16.41 | 16.41 | -0.34 (-2.03%) | 337,040 |
| 27 Dec 2022 | CNY | 16.9 | 17.07 | 16.54 | 16.75 | 16.75 | -0.05 (-0.30%) | 269,215 |
| 26 Dec 2022 | CNY | 16.57 | 16.91 | 16.57 | 16.8 | 16.8 | +0.23 (+1.39%) | 299,784 |
| 23 Dec 2022 | CNY | 16.66 | 16.87 | 16.36 | 16.57 | 16.57 | -0.07 (-0.42%) | 449,202 |
| 22 Dec 2022 | CNY | 17.32 | 17.33 | 16.6 | 16.64 | 16.64 | -0.51 (-2.97%) | 482,900 |
| 21 Dec 2022 | CNY | 17.31 | 17.44 | 16.98 | 17.15 | 17.15 | -0.21 (-1.21%) | 319,500 |
| 20 Dec 2022 | CNY | 17.47 | 17.56 | 17.24 | 17.36 | 17.36 | -0.11 (-0.63%) | 255,200 |
| 19 Dec 2022 | CNY | 17.76 | 17.78 | 17.35 | 17.47 | 17.47 | -0.29 (-1.63%) | 514,913 |
| 16 Dec 2022 | CNY | 18.13 | 18.23 | 17.76 | 17.76 | 17.76 | -0.41 (-2.26%) | 454,100 |
| 15 Dec 2022 | CNY | 17.89 | 18.26 | 17.82 | 18.17 | 18.17 | +0.23 (+1.28%) | 642,185 |
| 14 Dec 2022 | CNY | 17.99 | 18.27 | 17.88 | 17.94 | 17.94 | +0.13 (+0.73%) | 455,900 |
| 13 Dec 2022 | CNY | 18.01 | 18.04 | 17.81 | 17.81 | 17.81 | -0.26 (-1.44%) | 454,758 |
| 12 Dec 2022 | CNY | 18.16 | 18.34 | 18 | 18.07 | 18.07 | -0.03 (-0.17%) | 375,430 |
| 9 Dec 2022 | CNY | 18.18 | 18.18 | 17.94 | 18.1 | 18.1 | -0.03 (-0.17%) | 300,829 |
| 8 Dec 2022 | CNY | 18.07 | 18.24 | 17.93 | 18.13 | 18.13 | +0.06 (+0.33%) | 342,700 |
| 7 Dec 2022 | CNY | 18.26 | 18.26 | 18.03 | 18.07 | 18.07 | -0.15 (-0.82%) | 299,700 |
| 6 Dec 2022 | CNY | 18.34 | 18.35 | 18.11 | 18.22 | 18.22 | -0.05 (-0.27%) | 409,900 |
| 5 Dec 2022 | CNY | 18.24 | 18.4 | 18.16 | 18.27 | 18.27 | +0.04 (+0.22%) | 471,299 |
| 2 Dec 2022 | CNY | 17.93 | 18.32 | 17.85 | 18.23 | 18.23 | +0.33 (+1.84%) | 540,265 |
| 1 Dec 2022 | CNY | 17.78 | 18.44 | 17.77 | 17.9 | 17.9 | +0.2 (+1.13%) | 1,032,400 |
| 30 Nov 2022 | CNY | 17.87 | 17.88 | 17.69 | 17.7 | 17.7 | -0.08 (-0.45%) | 528,700 |
| 29 Nov 2022 | CNY | 17.51 | 17.82 | 17.49 | 17.78 | 17.78 | +0.32 (+1.83%) | 479,970 |
| 28 Nov 2022 | CNY | 17.81 | 17.84 | 17.39 | 17.46 | 17.46 | -0.38 (-2.13%) | 595,729 |
| 25 Nov 2022 | CNY | 17.9 | 18.12 | 17.81 | 17.84 | 17.84 | -0.05 (-0.28%) | 439,800 |
| 24 Nov 2022 | CNY | 17.88 | 18.25 | 17.87 | 17.89 | 17.89 | +0.02 (+0.11%) | 586,913 |
| 23 Nov 2022 | CNY | 18.55 | 18.65 | 17.87 | 17.87 | 17.87 | -0.7 (-3.77%) | 972,800 |
| 22 Nov 2022 | CNY | 18.97 | 19 | 18.52 | 18.57 | 18.57 | -0.3 (-1.59%) | 827,100 |
