| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 18.32 | 18.57 | 18.03 | 18.57 | 18.57 | +0.12 (+0.65%) | 5,843,195 |
| 3 Jan 2023 | CNY | 17.73 | 18.5 | 17.69 | 18.45 | 18.45 | +0.72 (+4.06%) | 6,648,795 |
| 30 Dec 2022 | CNY | 18.4 | 18.4 | 17.67 | 17.73 | 17.73 | -0.51 (-2.80%) | 6,412,935 |
| 29 Dec 2022 | CNY | 18.05 | 18.59 | 18 | 18.24 | 18.24 | 0.0 (0.0%) | 5,021,508 |
| 28 Dec 2022 | CNY | 18.76 | 18.79 | 17.91 | 18.24 | 18.24 | -0.74 (-3.90%) | 7,893,425 |
| 27 Dec 2022 | CNY | 18.92 | 19.15 | 18.67 | 18.98 | 18.98 | -0.06 (-0.32%) | 5,738,650 |
| 26 Dec 2022 | CNY | 18.3 | 19.13 | 18.3 | 19.04 | 19.04 | +0.74 (+4.04%) | 7,479,729 |
| 23 Dec 2022 | CNY | 18.96 | 19.2 | 18.24 | 18.3 | 18.3 | -0.96 (-4.98%) | 9,013,357 |
| 22 Dec 2022 | CNY | 19.78 | 20.09 | 19.11 | 19.26 | 19.26 | -0.49 (-2.48%) | 7,069,276 |
| 21 Dec 2022 | CNY | 20.08 | 20.48 | 19.5 | 19.75 | 19.75 | -0.59 (-2.90%) | 8,231,149 |
| 20 Dec 2022 | CNY | 20.19 | 20.91 | 19.95 | 20.34 | 20.34 | +0.08 (+0.39%) | 8,094,210 |
| 19 Dec 2022 | CNY | 20.58 | 20.87 | 20.12 | 20.26 | 20.26 | -0.4 (-1.94%) | 6,914,315 |
| 16 Dec 2022 | CNY | 21.17 | 21.22 | 20.43 | 20.66 | 20.66 | -0.89 (-4.13%) | 12,066,318 |
| 15 Dec 2022 | CNY | 21.15 | 22.3 | 20.92 | 21.55 | 21.55 | +0.15 (+0.70%) | 11,921,716 |
| 14 Dec 2022 | CNY | 21.82 | 22.39 | 21.4 | 21.4 | 21.4 | -0.8 (-3.60%) | 12,081,910 |
| 13 Dec 2022 | CNY | 21.7 | 22.91 | 21.21 | 22.2 | 22.2 | +0.22 (+1.00%) | 17,608,048 |
| 12 Dec 2022 | CNY | 22.1 | 22.5 | 21.62 | 21.98 | 21.98 | -0.98 (-4.27%) | 18,540,422 |
| 9 Dec 2022 | CNY | 23.23 | 24.35 | 22.95 | 22.96 | 22.96 | +0.11 (+0.48%) | 19,383,434 |
| 8 Dec 2022 | CNY | 24.22 | 24.5 | 22.68 | 22.85 | 22.85 | -1.95 (-7.86%) | 22,074,216 |
| 7 Dec 2022 | CNY | 25 | 25 | 23.64 | 24.8 | 24.8 | -0.7 (-2.75%) | 21,613,106 |
| 6 Dec 2022 | CNY | 22.49 | 25.85 | 22.33 | 25.5 | 25.5 | +2.3 (+9.91%) | 29,593,202 |
| 5 Dec 2022 | CNY | 21.84 | 24.55 | 21.63 | 23.2 | 23.2 | +2.12 (+10.06%) | 28,383,164 |
| 2 Dec 2022 | CNY | 21.66 | 22.18 | 20.86 | 21.08 | 21.08 | -1.48 (-6.56%) | 24,265,807 |
| 1 Dec 2022 | CNY | 20.4 | 24.28 | 20.16 | 22.56 | 22.56 | +2.55 (+12.74%) | 34,250,229 |
| 30 Nov 2022 | CNY | 22 | 23.5 | 19.3 | 20.01 | 20.01 | 0.0 (0.0%) | 35,079,408 |
