| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 16.08 | 16.13 | 15.83 | 16.02 | 16.02 | +0.16 (+1.01%) | 738,573 |
| 3 Jan 2023 | CNY | 15.45 | 15.95 | 15.43 | 15.86 | 15.86 | +0.44 (+2.85%) | 949,560 |
| 30 Dec 2022 | CNY | 15.39 | 15.5 | 15.25 | 15.42 | 15.42 | +0.16 (+1.05%) | 460,781 |
| 29 Dec 2022 | CNY | 15.57 | 15.61 | 15.26 | 15.26 | 15.26 | -0.28 (-1.80%) | 499,445 |
| 28 Dec 2022 | CNY | 15.85 | 15.86 | 15.45 | 15.54 | 15.54 | -0.32 (-2.02%) | 571,968 |
| 27 Dec 2022 | CNY | 16.04 | 16.04 | 15.69 | 15.86 | 15.86 | -0.07 (-0.44%) | 570,676 |
| 26 Dec 2022 | CNY | 16 | 16.04 | 15.85 | 15.93 | 15.93 | +0.1 (+0.63%) | 380,173 |
| 23 Dec 2022 | CNY | 15.74 | 16 | 15.61 | 15.83 | 15.83 | +0.09 (+0.57%) | 431,458 |
| 22 Dec 2022 | CNY | 16.04 | 16.16 | 15.73 | 15.74 | 15.74 | -0.29 (-1.81%) | 594,761 |
| 21 Dec 2022 | CNY | 16.34 | 16.37 | 15.91 | 16.03 | 16.03 | -0.25 (-1.54%) | 550,397 |
| 20 Dec 2022 | CNY | 16.15 | 16.43 | 16.02 | 16.28 | 16.28 | +0.06 (+0.37%) | 541,800 |
| 19 Dec 2022 | CNY | 16.65 | 16.73 | 16.1 | 16.22 | 16.22 | -0.45 (-2.70%) | 1,005,796 |
| 16 Dec 2022 | CNY | 17.01 | 17.12 | 16.61 | 16.67 | 16.67 | -0.4 (-2.34%) | 911,916 |
| 15 Dec 2022 | CNY | 16.95 | 17.13 | 16.86 | 17.07 | 17.07 | +0.11 (+0.65%) | 690,717 |
| 14 Dec 2022 | CNY | 16.99 | 17.15 | 16.9 | 16.96 | 16.96 | -0.01 (-0.06%) | 729,657 |
| 13 Dec 2022 | CNY | 17.18 | 17.18 | 16.93 | 16.97 | 16.97 | -0.12 (-0.70%) | 817,800 |
| 12 Dec 2022 | CNY | 17.27 | 17.32 | 17.04 | 17.09 | 17.09 | -0.16 (-0.93%) | 928,156 |
| 9 Dec 2022 | CNY | 17.38 | 17.38 | 17.13 | 17.25 | 17.25 | -0.09 (-0.52%) | 834,073 |
| 8 Dec 2022 | CNY | 17.46 | 17.46 | 17.25 | 17.34 | 17.34 | -0.11 (-0.63%) | 691,170 |
| 7 Dec 2022 | CNY | 17.38 | 17.52 | 17.31 | 17.45 | 17.45 | +0.02 (+0.11%) | 654,119 |
| 6 Dec 2022 | CNY | 17.6 | 17.69 | 17.38 | 17.43 | 17.43 | -0.19 (-1.08%) | 1,041,419 |
| 5 Dec 2022 | CNY | 17.54 | 17.66 | 17.42 | 17.62 | 17.62 | +0.08 (+0.46%) | 1,032,697 |
| 2 Dec 2022 | CNY | 17.38 | 17.6 | 17.3 | 17.54 | 17.54 | +0.23 (+1.33%) | 935,567 |
| 1 Dec 2022 | CNY | 17.74 | 17.74 | 17.23 | 17.31 | 17.31 | -0.03 (-0.17%) | 1,050,967 |
| 30 Nov 2022 | CNY | 17.68 | 17.75 | 17.31 | 17.34 | 17.34 | -0.34 (-1.92%) | 1,239,628 |
| 29 Nov 2022 | CNY | 17.25 | 17.7 | 17.18 | 17.68 | 17.68 | +0.51 (+2.97%) | 1,235,453 |
| 28 Nov 2022 | CNY | 17.36 | 17.41 | 17.06 | 17.17 | 17.17 | -0.28 (-1.60%) | 772,973 |
| 25 Nov 2022 | CNY | 17.46 | 17.71 | 17.32 | 17.45 | 17.45 | -0.07 (-0.40%) | 681,573 |
| 24 Nov 2022 | CNY | 17.59 | 17.8 | 17.32 | 17.52 | 17.52 | 0.0 (0.0%) | 730,712 |
| 23 Nov 2022 | CNY | 18.01 | 18.01 | 17.23 | 17.52 | 17.52 | -0.43 (-2.40%) | 1,033,094 |
