| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2022 | CNY | 15.32 | 15.86 | 15.32 | 15.5 | 15.5 | +0.28 (+1.84%) | 1,431,115 |
| 21 Dec 2022 | CNY | 15.67 | 15.68 | 15.2 | 15.22 | 15.22 | -0.45 (-2.87%) | 921,304 |
| 20 Dec 2022 | CNY | 15.66 | 15.97 | 15.53 | 15.67 | 15.67 | +0.17 (+1.10%) | 1,551,169 |
| 19 Dec 2022 | CNY | 15.66 | 15.73 | 15.35 | 15.5 | 15.5 | -0.11 (-0.70%) | 1,231,693 |
| 16 Dec 2022 | CNY | 16.02 | 16.02 | 15.61 | 15.61 | 15.61 | -0.48 (-2.98%) | 1,635,382 |
| 15 Dec 2022 | CNY | 16.31 | 16.46 | 16.06 | 16.09 | 16.09 | -0.27 (-1.65%) | 1,545,778 |
| 14 Dec 2022 | CNY | 15.85 | 16.5 | 15.83 | 16.36 | 16.36 | +0.51 (+3.22%) | 2,472,333 |
| 13 Dec 2022 | CNY | 15.97 | 16.03 | 15.83 | 15.85 | 15.85 | -0.15 (-0.94%) | 904,254 |
| 12 Dec 2022 | CNY | 16.3 | 16.34 | 15.89 | 16 | 16 | -0.31 (-1.90%) | 1,731,954 |
| 9 Dec 2022 | CNY | 16.32 | 16.61 | 16.26 | 16.31 | 16.31 | -0.05 (-0.31%) | 1,553,512 |
| 8 Dec 2022 | CNY | 16.26 | 16.77 | 16.16 | 16.36 | 16.36 | +0.12 (+0.74%) | 2,194,165 |
| 7 Dec 2022 | CNY | 16.64 | 16.64 | 16.24 | 16.24 | 16.24 | -0.38 (-2.29%) | 3,451,248 |
| 6 Dec 2022 | CNY | 16.51 | 16.77 | 16.2 | 16.62 | 16.62 | +0.06 (+0.36%) | 2,713,300 |
| 5 Dec 2022 | CNY | 17 | 17.08 | 16.26 | 16.56 | 16.56 | -0.37 (-2.19%) | 3,292,087 |
| 2 Dec 2022 | CNY | 17.12 | 17.34 | 16.89 | 16.93 | 16.93 | -0.29 (-1.68%) | 2,108,585 |
| 1 Dec 2022 | CNY | 16.99 | 17.22 | 16.68 | 17.22 | 17.22 | +0.23 (+1.35%) | 2,340,804 |
| 30 Nov 2022 | CNY | 17 | 17.04 | 16.71 | 16.99 | 16.99 | 0.0 (0.0%) | 1,833,099 |
| 29 Nov 2022 | CNY | 17.23 | 17.35 | 16.8 | 16.99 | 16.99 | -0.24 (-1.39%) | 4,217,485 |
| 28 Nov 2022 | CNY | 17.24 | 17.53 | 16.96 | 17.23 | 17.23 | -0.37 (-2.10%) | 2,107,474 |
| 25 Nov 2022 | CNY | 17.91 | 18.1 | 17.33 | 17.6 | 17.6 | -0.47 (-2.60%) | 3,477,600 |
| 24 Nov 2022 | CNY | 17.61 | 18.07 | 17.3 | 18.07 | 18.07 | +0.42 (+2.38%) | 4,003,900 |
| 23 Nov 2022 | CNY | 17.46 | 18 | 17.26 | 17.65 | 17.65 | +0.07 (+0.40%) | 4,659,808 |
| 22 Nov 2022 | CNY | 17.5 | 18.4 | 17.33 | 17.58 | 17.58 | +0.16 (+0.92%) | 7,317,279 |
| 21 Nov 2022 | CNY | 16.8 | 17.56 | 16.71 | 17.42 | 17.42 | +0.47 (+2.77%) | 6,695,348 |
| 18 Nov 2022 | CNY | 15.96 | 17.26 | 15.96 | 16.95 | 16.95 | +0.98 (+6.14%) | 10,433,523 |
| 17 Nov 2022 | CNY | 16 | 16.15 | 15.75 | 15.97 | 15.97 | -0.04 (-0.25%) | 2,196,646 |
| 16 Nov 2022 | CNY | 16.29 | 16.31 | 15.94 | 16.01 | 16.01 | -0.32 (-1.96%) | 2,778,738 |
| 15 Nov 2022 | CNY | 16.01 | 16.46 | 15.93 | 16.33 | 16.33 | +0.18 (+1.11%) | 3,596,400 |
| 14 Nov 2022 | CNY | 15.98 | 16.26 | 15.71 | 16.15 | 16.15 | +0.24 (+1.51%) | 5,648,558 |
| 11 Nov 2022 | CNY | 16.69 | 16.76 | 15.85 | 15.91 | 15.91 | -0.59 (-3.58%) | 8,101,579 |
