| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 17.3751 | 17.4939 | 17.1524 | 17.1969 | 17.1969 | -0.193 (-1.11%) | 2,198,535 |
| 4 Jan 2023 | CNY | 17.1524 | 17.635 | 16.937 | 17.39 | 17.39 | +0.312 (+1.83%) | 3,480,047 |
| 3 Jan 2023 | CNY | 16.3653 | 17.1152 | 16.3356 | 17.0781 | 17.0781 | +0.549 (+3.32%) | 3,232,392 |
| 30 Dec 2022 | CNY | 16.046 | 16.6475 | 16.0089 | 16.5286 | 16.5286 | +0.483 (+3.01%) | 3,081,209 |
| 29 Dec 2022 | CNY | 16.2836 | 16.5435 | 16.0089 | 16.046 | 16.046 | -0.223 (-1.37%) | 1,670,224 |
| 28 Dec 2022 | CNY | 16.6549 | 16.7069 | 16.2019 | 16.2688 | 16.2688 | -0.304 (-1.84%) | 2,044,576 |
| 27 Dec 2022 | CNY | 16.8182 | 16.8182 | 16.4247 | 16.5732 | 16.5732 | -0.097 (-0.58%) | 1,519,130 |
| 26 Dec 2022 | CNY | 16.3876 | 16.7588 | 16.3876 | 16.6697 | 16.6697 | +0.126 (+0.76%) | 1,858,410 |
| 23 Dec 2022 | CNY | 16.1351 | 16.7811 | 16.0386 | 16.5435 | 16.5435 | +0.319 (+1.97%) | 2,347,512 |
| 22 Dec 2022 | CNY | 16.5955 | 16.7291 | 16.1797 | 16.2242 | 16.2242 | -0.238 (-1.44%) | 1,867,701 |
| 21 Dec 2022 | CNY | 16.6177 | 16.8182 | 16.3801 | 16.4618 | 16.4618 | -0.156 (-0.94%) | 1,479,774 |
| 20 Dec 2022 | CNY | 16.8405 | 17.0707 | 16.4989 | 16.6177 | 16.6177 | -0.215 (-1.28%) | 1,690,404 |
| 19 Dec 2022 | CNY | 17.2118 | 17.4123 | 16.744 | 16.8331 | 16.8331 | -0.379 (-2.20%) | 2,330,516 |
| 16 Dec 2022 | CNY | 17.6721 | 17.7093 | 17.093 | 17.2118 | 17.2118 | -0.705 (-3.94%) | 4,347,608 |
| 15 Dec 2022 | CNY | 17.6127 | 18.1696 | 17.6127 | 17.9172 | 17.9172 | +0.178 (+1.00%) | 2,758,799 |
| 14 Dec 2022 | CNY | 17.8206 | 18.1548 | 17.6721 | 17.739 | 17.739 | -0.252 (-1.40%) | 3,102,237 |
| 13 Dec 2022 | CNY | 17.8949 | 18.1845 | 17.6721 | 17.9914 | 17.9914 | +0.097 (+0.54%) | 3,105,072 |
| 12 Dec 2022 | CNY | 17.8281 | 17.9914 | 17.4568 | 17.8949 | 17.8949 | +0.067 (+0.37%) | 2,997,339 |
| 9 Dec 2022 | CNY | 18.1325 | 18.1399 | 17.7835 | 17.8281 | 17.8281 | -0.275 (-1.52%) | 3,750,861 |
| 8 Dec 2022 | CNY | 18.6374 | 18.7562 | 17.9691 | 18.1028 | 18.1028 | -0.713 (-3.79%) | 5,149,722 |
| 7 Dec 2022 | CNY | 18.6968 | 18.979 | 18.5854 | 18.8156 | 18.8156 | +0.007 (+0.04%) | 3,327,965 |
| 6 Dec 2022 | CNY | 19.5285 | 19.5285 | 18.6968 | 18.8082 | 18.8082 | -0.906 (-4.60%) | 6,008,672 |
| 5 Dec 2022 | CNY | 19.1572 | 19.7958 | 18.5632 | 19.7141 | 19.7141 | +0.861 (+4.57%) | 9,370,743 |
| 2 Dec 2022 | CNY | 18.4444 | 18.9716 | 18.3775 | 18.8528 | 18.8528 | +0.304 (+1.64%) | 4,851,045 |
| 1 Dec 2022 | CNY | 18.7265 | 19.1423 | 18.4889 | 18.5483 | 18.5483 | -0.208 (-1.11%) | 5,511,089 |
| 30 Nov 2022 | CNY | 19.0829 | 19.2017 | 18.6077 | 18.7562 | 18.7562 | -0.46 (-2.40%) | 5,154,938 |
| 29 Nov 2022 | CNY | 19.0235 | 19.4096 | 18.8602 | 19.2166 | 19.2166 | -0.163 (-0.84%) | 6,162,423 |
| 28 Nov 2022 | CNY | 18.7265 | 19.4393 | 18.0434 | 19.3799 | 19.3799 | +0.594 (+3.16%) | 8,247,994 |
| 25 Nov 2022 | CNY | 18.7339 | 19.1201 | 18.5632 | 18.7859 | 18.7859 | +0.052 (+0.28%) | 5,445,464 |
| 24 Nov 2022 | CNY | 18.6226 | 18.9419 | 18.578 | 18.7339 | 18.7339 | 0.0 (0.0%) | 4,891,527 |
