| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 18.7 | 18.82 | 18.54 | 18.56 | 18.56 | -0.08 (-0.43%) | 598,209 |
| 5 Jan 2023 | CNY | 18.58 | 18.79 | 18.47 | 18.64 | 18.64 | +0.13 (+0.70%) | 657,500 |
| 4 Jan 2023 | CNY | 18.58 | 18.74 | 18.4 | 18.51 | 18.51 | -0.11 (-0.59%) | 710,835 |
| 3 Jan 2023 | CNY | 18.1 | 18.73 | 18.06 | 18.62 | 18.62 | +0.64 (+3.56%) | 1,137,133 |
| 30 Dec 2022 | CNY | 18.06 | 18.25 | 17.94 | 17.98 | 17.98 | -0.05 (-0.28%) | 1,059,504 |
| 29 Dec 2022 | CNY | 18.25 | 18.35 | 18.03 | 18.03 | 18.03 | -0.22 (-1.21%) | 1,087,183 |
| 28 Dec 2022 | CNY | 18.9 | 18.9 | 18.25 | 18.25 | 18.25 | -0.71 (-3.74%) | 1,250,629 |
| 27 Dec 2022 | CNY | 18.79 | 19.07 | 18.69 | 18.96 | 18.96 | +0.19 (+1.01%) | 1,027,491 |
| 26 Dec 2022 | CNY | 18.59 | 18.99 | 18.59 | 18.77 | 18.77 | +0.18 (+0.97%) | 746,348 |
| 23 Dec 2022 | CNY | 18.4 | 18.8 | 18.39 | 18.59 | 18.59 | +0.04 (+0.22%) | 638,174 |
| 22 Dec 2022 | CNY | 19.05 | 19.3 | 18.51 | 18.55 | 18.55 | -0.52 (-2.73%) | 886,187 |
| 21 Dec 2022 | CNY | 19.33 | 19.33 | 18.84 | 19.07 | 19.07 | -0.26 (-1.35%) | 869,444 |
| 20 Dec 2022 | CNY | 19.4 | 19.55 | 19.15 | 19.33 | 19.33 | -0.07 (-0.36%) | 759,532 |
| 19 Dec 2022 | CNY | 20.48 | 20.53 | 19.3 | 19.4 | 19.4 | -1.07 (-5.23%) | 1,973,494 |
| 16 Dec 2022 | CNY | 20.18 | 20.75 | 20.01 | 20.47 | 20.47 | +0.25 (+1.24%) | 1,935,368 |
| 15 Dec 2022 | CNY | 20.11 | 20.74 | 20.02 | 20.22 | 20.22 | +0.11 (+0.55%) | 913,930 |
| 14 Dec 2022 | CNY | 20.65 | 20.77 | 20.03 | 20.11 | 20.11 | -0.46 (-2.24%) | 1,192,755 |
| 13 Dec 2022 | CNY | 20.42 | 20.78 | 20.23 | 20.57 | 20.57 | +0.07 (+0.34%) | 1,039,875 |
| 12 Dec 2022 | CNY | 20.45 | 20.65 | 20.37 | 20.5 | 20.5 | 0.0 (0.0%) | 869,460 |
| 9 Dec 2022 | CNY | 20.92 | 20.93 | 20.47 | 20.5 | 20.5 | -0.31 (-1.49%) | 1,027,126 |
| 8 Dec 2022 | CNY | 20.57 | 20.93 | 20.41 | 20.81 | 20.81 | +0.25 (+1.22%) | 1,637,982 |
| 7 Dec 2022 | CNY | 20.44 | 20.78 | 20.37 | 20.56 | 20.56 | +0.08 (+0.39%) | 1,358,449 |
| 6 Dec 2022 | CNY | 20.56 | 20.62 | 20.35 | 20.48 | 20.48 | -0.09 (-0.44%) | 1,016,457 |
| 5 Dec 2022 | CNY | 20.45 | 20.62 | 20.37 | 20.57 | 20.57 | +0.18 (+0.88%) | 1,010,681 |
| 2 Dec 2022 | CNY | 20.26 | 20.5 | 20.1 | 20.39 | 20.39 | +0.17 (+0.84%) | 832,464 |
| 1 Dec 2022 | CNY | 20.39 | 20.4 | 20.17 | 20.22 | 20.22 | +0.04 (+0.20%) | 887,533 |
| 30 Nov 2022 | CNY | 20.06 | 20.44 | 19.92 | 20.18 | 20.18 | +0.12 (+0.60%) | 1,120,563 |
| 29 Nov 2022 | CNY | 19.83 | 20.08 | 19.66 | 20.06 | 20.06 | +0.46 (+2.35%) | 882,846 |
| 28 Nov 2022 | CNY | 19.9 | 19.9 | 19.43 | 19.6 | 19.6 | -0.3 (-1.51%) | 889,833 |
| 25 Nov 2022 | CNY | 20.38 | 20.44 | 19.9 | 19.9 | 19.9 | -0.53 (-2.59%) | 963,373 |
