| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 18.56 | 19.22 | 18.41 | 18.75 | 18.75 | -0.03 (-0.16%) | 2,385,165 |
| 28 Dec 2022 | CNY | 19.02 | 19.24 | 18.5 | 18.78 | 18.78 | -0.49 (-2.54%) | 2,313,318 |
| 27 Dec 2022 | CNY | 19.42 | 19.64 | 18.83 | 19.27 | 19.27 | -0.18 (-0.93%) | 2,618,705 |
| 26 Dec 2022 | CNY | 19.22 | 19.64 | 19.18 | 19.45 | 19.45 | +0.15 (+0.78%) | 2,472,525 |
| 23 Dec 2022 | CNY | 18.18 | 19.49 | 18.18 | 19.3 | 19.3 | +0.68 (+3.65%) | 4,480,092 |
| 22 Dec 2022 | CNY | 19.39 | 19.5 | 18.6 | 18.62 | 18.62 | -0.77 (-3.97%) | 3,904,219 |
| 21 Dec 2022 | CNY | 20.01 | 20.26 | 19.22 | 19.39 | 19.39 | -1.1 (-5.37%) | 4,412,324 |
| 20 Dec 2022 | CNY | 20.9 | 21.62 | 20.45 | 20.49 | 20.49 | +0.24 (+1.19%) | 4,060,485 |
| 19 Dec 2022 | CNY | 20.29 | 20.8 | 20.1 | 20.25 | 20.25 | -0.18 (-0.88%) | 3,220,979 |
| 16 Dec 2022 | CNY | 21.1 | 21.43 | 20.37 | 20.43 | 20.43 | -1.12 (-5.20%) | 5,169,738 |
| 15 Dec 2022 | CNY | 20.71 | 21.93 | 20.65 | 21.55 | 21.55 | +0.73 (+3.51%) | 6,477,013 |
| 14 Dec 2022 | CNY | 20.4 | 21.52 | 20.3 | 20.82 | 20.82 | +0.29 (+1.41%) | 4,329,660 |
| 13 Dec 2022 | CNY | 21.71 | 21.95 | 20.52 | 20.53 | 20.53 | -1.28 (-5.87%) | 4,976,176 |
| 12 Dec 2022 | CNY | 21.4 | 21.81 | 21.16 | 21.81 | 21.81 | +0.17 (+0.79%) | 5,565,427 |
| 9 Dec 2022 | CNY | 21.05 | 21.81 | 20.72 | 21.64 | 21.64 | +0.6 (+2.85%) | 5,457,865 |
| 8 Dec 2022 | CNY | 21.44 | 21.44 | 20.71 | 21.04 | 21.04 | -0.42 (-1.96%) | 3,524,670 |
| 7 Dec 2022 | CNY | 21.29 | 21.64 | 21.08 | 21.46 | 21.46 | +0.15 (+0.70%) | 3,761,559 |
| 6 Dec 2022 | CNY | 21.94 | 22.1 | 21.16 | 21.31 | 21.31 | -0.78 (-3.53%) | 6,253,965 |
| 5 Dec 2022 | CNY | 22.1 | 22.96 | 21.88 | 22.09 | 22.09 | -0.21 (-0.94%) | 6,999,995 |
| 2 Dec 2022 | CNY | 22.11 | 22.85 | 21.83 | 22.3 | 22.3 | -0.39 (-1.72%) | 8,849,912 |
| 1 Dec 2022 | CNY | 20.58 | 22.92 | 20.21 | 22.69 | 22.69 | +2.55 (+12.66%) | 11,469,437 |
| 30 Nov 2022 | CNY | 20.36 | 20.44 | 20 | 20.14 | 20.14 | -0.33 (-1.61%) | 3,115,561 |
| 29 Nov 2022 | CNY | 20.66 | 20.66 | 20.29 | 20.47 | 20.47 | +0.09 (+0.44%) | 2,617,825 |
| 28 Nov 2022 | CNY | 19.91 | 20.74 | 19.8 | 20.38 | 20.38 | +0.06 (+0.30%) | 2,393,658 |
| 25 Nov 2022 | CNY | 20.98 | 20.99 | 20.21 | 20.32 | 20.32 | -0.5 (-2.40%) | 2,694,838 |
| 24 Nov 2022 | CNY | 20.53 | 21.08 | 20.53 | 20.82 | 20.82 | +0.19 (+0.92%) | 3,161,952 |
| 23 Nov 2022 | CNY | 21.4 | 21.46 | 20 | 20.63 | 20.63 | -0.87 (-4.05%) | 5,078,356 |
| 22 Nov 2022 | CNY | 22.35 | 22.67 | 21.38 | 21.5 | 21.5 | -1.15 (-5.08%) | 5,995,345 |
| 21 Nov 2022 | CNY | 22.1 | 22.88 | 22 | 22.65 | 22.65 | -0.48 (-2.08%) | 5,911,166 |
| 18 Nov 2022 | CNY | 24.65 | 24.89 | 23 | 23.13 | 23.13 | -0.95 (-3.95%) | 8,492,971 |
