| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.7 | 15.98 | 15.66 | 15.8 | 15.8 | +0.03 (+0.19%) | 1,250,100 |
| 3 Jan 2023 | CNY | 15.28 | 15.79 | 15.2 | 15.77 | 15.77 | +0.55 (+3.61%) | 1,644,832 |
| 30 Dec 2022 | CNY | 15.09 | 15.34 | 14.98 | 15.22 | 15.22 | +0.2 (+1.33%) | 789,876 |
| 29 Dec 2022 | CNY | 15.17 | 15.28 | 15.02 | 15.02 | 15.02 | -0.1 (-0.66%) | 808,200 |
| 28 Dec 2022 | CNY | 15.45 | 15.45 | 15.01 | 15.12 | 15.12 | -0.23 (-1.50%) | 935,576 |
| 27 Dec 2022 | CNY | 15.3 | 15.54 | 15.18 | 15.35 | 15.35 | -0.06 (-0.39%) | 743,880 |
| 26 Dec 2022 | CNY | 15.33 | 15.5 | 15.23 | 15.41 | 15.41 | 0.0 (0.0%) | 968,690 |
| 23 Dec 2022 | CNY | 14.79 | 15.91 | 14.79 | 15.41 | 15.41 | +0.5 (+3.35%) | 1,571,700 |
| 22 Dec 2022 | CNY | 15.34 | 15.35 | 14.86 | 14.91 | 14.91 | -0.16 (-1.06%) | 977,500 |
| 21 Dec 2022 | CNY | 15.33 | 15.57 | 15.03 | 15.07 | 15.07 | -0.26 (-1.70%) | 767,600 |
| 20 Dec 2022 | CNY | 15.37 | 15.64 | 15.19 | 15.33 | 15.33 | -0.02 (-0.13%) | 847,400 |
| 19 Dec 2022 | CNY | 15.7 | 15.88 | 15.28 | 15.35 | 15.35 | -0.4 (-2.54%) | 1,021,837 |
| 16 Dec 2022 | CNY | 16.1 | 16.23 | 15.66 | 15.75 | 15.75 | -0.45 (-2.78%) | 1,421,437 |
| 15 Dec 2022 | CNY | 15.93 | 16.34 | 15.93 | 16.2 | 16.2 | +0.22 (+1.38%) | 956,620 |
| 14 Dec 2022 | CNY | 15.94 | 16.25 | 15.9 | 15.98 | 15.98 | +0.05 (+0.31%) | 885,500 |
| 13 Dec 2022 | CNY | 16.42 | 16.43 | 15.93 | 15.93 | 15.93 | -0.38 (-2.33%) | 921,678 |
| 12 Dec 2022 | CNY | 16.15 | 16.42 | 16.11 | 16.31 | 16.31 | +0.12 (+0.74%) | 975,578 |
| 9 Dec 2022 | CNY | 16.4 | 16.54 | 16.14 | 16.19 | 16.19 | -0.19 (-1.16%) | 1,114,100 |
| 8 Dec 2022 | CNY | 16.71 | 16.71 | 16.3 | 16.38 | 16.38 | -0.37 (-2.21%) | 1,328,090 |
| 7 Dec 2022 | CNY | 16.88 | 16.88 | 16.6 | 16.75 | 16.75 | -0.03 (-0.18%) | 1,142,290 |
| 6 Dec 2022 | CNY | 17.01 | 17.21 | 16.7 | 16.78 | 16.78 | -0.32 (-1.87%) | 1,857,214 |
| 5 Dec 2022 | CNY | 16.7 | 17.33 | 16.7 | 17.1 | 17.1 | +0.23 (+1.36%) | 3,277,234 |
| 2 Dec 2022 | CNY | 16.55 | 17.59 | 16.31 | 16.87 | 16.87 | +0.54 (+3.31%) | 5,706,001 |
| 1 Dec 2022 | CNY | 15.98 | 16.4 | 15.86 | 16.33 | 16.33 | +0.5 (+3.16%) | 2,147,965 |
| 30 Nov 2022 | CNY | 15.87 | 15.99 | 15.73 | 15.83 | 15.83 | -0.04 (-0.25%) | 1,034,296 |
| 29 Nov 2022 | CNY | 15.65 | 15.95 | 15.65 | 15.87 | 15.87 | +0.27 (+1.73%) | 1,388,249 |
| 28 Nov 2022 | CNY | 15.88 | 15.88 | 15.51 | 15.6 | 15.6 | -0.32 (-2.01%) | 1,243,734 |
| 25 Nov 2022 | CNY | 16.19 | 16.35 | 15.83 | 15.92 | 15.92 | -0.38 (-2.33%) | 1,460,324 |
| 24 Nov 2022 | CNY | 16.44 | 16.79 | 16.19 | 16.3 | 16.3 | -0.27 (-1.63%) | 1,713,827 |
| 23 Nov 2022 | CNY | 17.36 | 17.44 | 16.33 | 16.57 | 16.57 | -0.81 (-4.66%) | 2,575,454 |
