| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 14.72 | 15.89 | 14.72 | 15.6 | 15.6 | +0.7 (+4.70%) | 1,824,067 |
| 23 Dec 2022 | CNY | 14.73 | 15.07 | 14.69 | 14.9 | 14.9 | +0.08 (+0.54%) | 707,100 |
| 22 Dec 2022 | CNY | 15.8 | 15.8 | 14.77 | 14.82 | 14.82 | -0.5 (-3.26%) | 1,215,162 |
| 21 Dec 2022 | CNY | 15.38 | 15.54 | 15.09 | 15.32 | 15.32 | -0.18 (-1.16%) | 777,500 |
| 20 Dec 2022 | CNY | 15.52 | 15.61 | 15.2 | 15.5 | 15.5 | +0.1 (+0.65%) | 849,844 |
| 19 Dec 2022 | CNY | 15.83 | 16.08 | 15.21 | 15.4 | 15.4 | -0.54 (-3.39%) | 1,252,100 |
| 16 Dec 2022 | CNY | 16.44 | 16.44 | 15.89 | 15.94 | 15.94 | -0.38 (-2.33%) | 1,720,865 |
| 15 Dec 2022 | CNY | 16.18 | 16.35 | 16.15 | 16.32 | 16.32 | +0.11 (+0.68%) | 906,500 |
| 14 Dec 2022 | CNY | 16.18 | 16.31 | 16.1 | 16.21 | 16.21 | +0.03 (+0.19%) | 673,100 |
| 13 Dec 2022 | CNY | 16.25 | 16.29 | 16.1 | 16.18 | 16.18 | -0.05 (-0.31%) | 721,200 |
| 12 Dec 2022 | CNY | 16.49 | 16.49 | 16.14 | 16.23 | 16.23 | -0.15 (-0.92%) | 1,048,978 |
| 9 Dec 2022 | CNY | 16.52 | 16.59 | 16.32 | 16.38 | 16.38 | -0.15 (-0.91%) | 1,058,900 |
| 8 Dec 2022 | CNY | 16.75 | 16.78 | 16.52 | 16.53 | 16.53 | -0.22 (-1.31%) | 1,044,400 |
| 7 Dec 2022 | CNY | 16.84 | 16.89 | 16.62 | 16.75 | 16.75 | -0.02 (-0.12%) | 1,287,850 |
| 6 Dec 2022 | CNY | 16.9 | 17 | 16.7 | 16.77 | 16.77 | -0.15 (-0.89%) | 1,388,906 |
| 5 Dec 2022 | CNY | 17 | 17.03 | 16.83 | 16.92 | 16.92 | -0.01 (-0.06%) | 1,108,615 |
| 2 Dec 2022 | CNY | 16.73 | 16.99 | 16.66 | 16.93 | 16.93 | +0.23 (+1.38%) | 1,362,188 |
| 1 Dec 2022 | CNY | 17.04 | 17.2 | 16.65 | 16.7 | 16.7 | -0.35 (-2.05%) | 3,007,984 |
| 30 Nov 2022 | CNY | 16.52 | 17.08 | 16.36 | 17.05 | 17.05 | +0.55 (+3.33%) | 3,153,554 |
| 29 Nov 2022 | CNY | 16.42 | 16.59 | 16.35 | 16.5 | 16.5 | +0.24 (+1.48%) | 1,184,674 |
| 28 Nov 2022 | CNY | 16.4 | 16.4 | 16.12 | 16.26 | 16.26 | -0.2 (-1.22%) | 1,098,700 |
| 25 Nov 2022 | CNY | 16.79 | 16.82 | 16.46 | 16.46 | 16.46 | -0.46 (-2.72%) | 1,172,144 |
| 24 Nov 2022 | CNY | 16.84 | 17.13 | 16.51 | 16.92 | 16.92 | +0.16 (+0.95%) | 1,411,455 |
| 23 Nov 2022 | CNY | 17.05 | 17.07 | 16.21 | 16.76 | 16.76 | -0.16 (-0.95%) | 1,684,762 |
| 22 Nov 2022 | CNY | 17.08 | 17.08 | 16.69 | 16.92 | 16.92 | -0.1 (-0.59%) | 1,470,448 |
| 21 Nov 2022 | CNY | 17.06 | 17.23 | 16.7 | 17.02 | 17.02 | -0.06 (-0.35%) | 1,304,988 |
| 18 Nov 2022 | CNY | 17.16 | 17.24 | 16.96 | 17.08 | 17.08 | +0.08 (+0.47%) | 1,162,621 |
| 17 Nov 2022 | CNY | 17.15 | 17.15 | 16.83 | 17 | 17 | -0.12 (-0.70%) | 1,129,200 |
| 16 Nov 2022 | CNY | 17.52 | 17.6 | 17.11 | 17.12 | 17.12 | -0.36 (-2.06%) | 1,822,700 |
| 15 Nov 2022 | CNY | 16.85 | 17.48 | 16.8 | 17.48 | 17.48 | +0.58 (+3.43%) | 1,615,622 |
