| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 18.59 | 18.69 | 18.33 | 18.33 | 18.33 | -0.34 (-1.82%) | 722,240 |
| 28 Dec 2022 | CNY | 19.01 | 19.01 | 18.55 | 18.67 | 18.67 | -0.17 (-0.90%) | 886,816 |
| 27 Dec 2022 | CNY | 19.08 | 19.25 | 18.74 | 18.84 | 18.84 | -0.18 (-0.95%) | 1,082,920 |
| 26 Dec 2022 | CNY | 18.67 | 19.2 | 18.51 | 19.02 | 19.02 | +0.19 (+1.01%) | 1,854,263 |
| 23 Dec 2022 | CNY | 18 | 19.86 | 18 | 18.83 | 18.83 | +0.75 (+4.15%) | 3,034,172 |
| 22 Dec 2022 | CNY | 18.5 | 19.35 | 17.96 | 18.08 | 18.08 | -0.9 (-4.74%) | 1,503,590 |
| 21 Dec 2022 | CNY | 18.71 | 19.04 | 18.69 | 18.98 | 18.98 | +0.26 (+1.39%) | 615,340 |
| 20 Dec 2022 | CNY | 18.7 | 18.87 | 18.52 | 18.72 | 18.72 | +0.12 (+0.65%) | 301,500 |
| 19 Dec 2022 | CNY | 19.07 | 19.12 | 18.51 | 18.6 | 18.6 | -0.45 (-2.36%) | 618,592 |
| 16 Dec 2022 | CNY | 19.5 | 19.6 | 19 | 19.05 | 19.05 | -0.49 (-2.51%) | 815,400 |
| 15 Dec 2022 | CNY | 19.56 | 19.69 | 19.38 | 19.54 | 19.54 | -0.15 (-0.76%) | 872,000 |
| 14 Dec 2022 | CNY | 19.41 | 19.92 | 19.36 | 19.69 | 19.69 | +0.29 (+1.49%) | 1,243,863 |
| 13 Dec 2022 | CNY | 19.34 | 19.55 | 19.26 | 19.4 | 19.4 | +0.01 (+0.05%) | 578,400 |
| 12 Dec 2022 | CNY | 19.34 | 19.45 | 19.16 | 19.39 | 19.39 | +0.05 (+0.26%) | 515,099 |
| 9 Dec 2022 | CNY | 19.6 | 19.72 | 19.32 | 19.34 | 19.34 | -0.16 (-0.82%) | 570,100 |
| 8 Dec 2022 | CNY | 19.66 | 19.7 | 19.46 | 19.5 | 19.5 | -0.15 (-0.76%) | 367,840 |
| 7 Dec 2022 | CNY | 19.8 | 19.81 | 19.58 | 19.65 | 19.65 | -0.07 (-0.35%) | 551,896 |
| 6 Dec 2022 | CNY | 19.97 | 19.98 | 19.66 | 19.72 | 19.72 | -0.26 (-1.30%) | 621,525 |
| 5 Dec 2022 | CNY | 19.76 | 20.18 | 19.76 | 19.98 | 19.98 | +0.13 (+0.65%) | 609,079 |
| 2 Dec 2022 | CNY | 19.75 | 19.9 | 19.53 | 19.85 | 19.85 | +0.2 (+1.02%) | 742,425 |
| 1 Dec 2022 | CNY | 19.82 | 19.84 | 19.47 | 19.65 | 19.65 | +0.31 (+1.60%) | 938,765 |
| 30 Nov 2022 | CNY | 19.58 | 19.64 | 19.15 | 19.34 | 19.34 | -0.05 (-0.26%) | 717,480 |
| 29 Nov 2022 | CNY | 19.03 | 19.43 | 19.03 | 19.39 | 19.39 | +0.35 (+1.84%) | 823,996 |
| 28 Nov 2022 | CNY | 19.1 | 19.22 | 18.88 | 19.04 | 19.04 | -0.23 (-1.19%) | 624,447 |
| 25 Nov 2022 | CNY | 19.61 | 19.61 | 19.2 | 19.27 | 19.27 | -0.25 (-1.28%) | 517,175 |
| 24 Nov 2022 | CNY | 19.47 | 19.83 | 19.45 | 19.52 | 19.52 | +0.15 (+0.77%) | 940,402 |
| 23 Nov 2022 | CNY | 19.61 | 19.69 | 19.01 | 19.37 | 19.37 | -0.33 (-1.68%) | 787,957 |
| 22 Nov 2022 | CNY | 20 | 20.28 | 19.51 | 19.7 | 19.7 | -0.45 (-2.23%) | 974,843 |
| 21 Nov 2022 | CNY | 20.01 | 20.3 | 19.82 | 20.15 | 20.15 | +0.07 (+0.35%) | 701,820 |
| 18 Nov 2022 | CNY | 20.33 | 20.66 | 20.02 | 20.08 | 20.08 | -0.26 (-1.28%) | 823,583 |
