| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 19.06 | 19.06 | 18.66 | 18.75 | 18.75 | -0.32 (-1.68%) | 2,517,498 |
| 3 Jan 2023 | CNY | 18.28 | 19.08 | 18.25 | 19.07 | 19.07 | +0.77 (+4.21%) | 3,600,574 |
| 30 Dec 2022 | CNY | 18.51 | 18.58 | 18.28 | 18.3 | 18.3 | +0.02 (+0.11%) | 1,456,827 |
| 29 Dec 2022 | CNY | 18.33 | 18.56 | 18.26 | 18.28 | 18.28 | -0.2 (-1.08%) | 1,780,894 |
| 28 Dec 2022 | CNY | 18.89 | 18.9 | 18.4 | 18.48 | 18.48 | -0.56 (-2.94%) | 2,467,421 |
| 27 Dec 2022 | CNY | 18.8 | 19.27 | 18.51 | 19.04 | 19.04 | +0.25 (+1.33%) | 3,061,668 |
| 26 Dec 2022 | CNY | 18.37 | 18.95 | 18.37 | 18.79 | 18.79 | +0.35 (+1.90%) | 1,875,288 |
| 23 Dec 2022 | CNY | 18.7 | 18.85 | 18.3 | 18.44 | 18.44 | -0.34 (-1.81%) | 2,232,484 |
| 22 Dec 2022 | CNY | 19.64 | 19.78 | 18.76 | 18.78 | 18.78 | -0.86 (-4.38%) | 4,204,963 |
| 21 Dec 2022 | CNY | 20.08 | 20.2 | 19.62 | 19.64 | 19.64 | -0.49 (-2.43%) | 2,738,437 |
| 20 Dec 2022 | CNY | 19.97 | 20.23 | 19.92 | 20.13 | 20.13 | +0.17 (+0.85%) | 1,856,972 |
| 19 Dec 2022 | CNY | 20.42 | 20.49 | 19.85 | 19.96 | 19.96 | -0.56 (-2.73%) | 3,453,496 |
| 16 Dec 2022 | CNY | 21 | 21 | 20.51 | 20.52 | 20.52 | -0.38 (-1.82%) | 3,178,052 |
| 15 Dec 2022 | CNY | 20.47 | 20.94 | 20.34 | 20.9 | 20.9 | +0.39 (+1.90%) | 3,532,871 |
| 14 Dec 2022 | CNY | 20.8 | 20.99 | 20.51 | 20.51 | 20.51 | -0.22 (-1.06%) | 3,442,303 |
| 13 Dec 2022 | CNY | 20.95 | 21.14 | 20.66 | 20.73 | 20.73 | -0.23 (-1.10%) | 3,478,665 |
| 12 Dec 2022 | CNY | 20.78 | 20.99 | 20.56 | 20.96 | 20.96 | +0.04 (+0.19%) | 3,810,268 |
| 9 Dec 2022 | CNY | 20.85 | 21.04 | 20.55 | 20.92 | 20.92 | +0.14 (+0.67%) | 4,331,260 |
| 8 Dec 2022 | CNY | 21.31 | 21.35 | 20.7 | 20.78 | 20.78 | -0.79 (-3.66%) | 8,131,812 |
| 7 Dec 2022 | CNY | 21.55 | 22.16 | 21.45 | 21.57 | 21.57 | +0.19 (+0.89%) | 9,842,571 |
| 6 Dec 2022 | CNY | 21.49 | 21.49 | 21.18 | 21.38 | 21.38 | -0.11 (-0.51%) | 5,811,913 |
| 5 Dec 2022 | CNY | 21.38 | 21.72 | 21.12 | 21.49 | 21.49 | +0.16 (+0.75%) | 7,008,963 |
| 2 Dec 2022 | CNY | 21.66 | 21.77 | 21.2 | 21.33 | 21.33 | -0.29 (-1.34%) | 7,772,889 |
| 1 Dec 2022 | CNY | 21.65 | 22.04 | 21.52 | 21.62 | 21.62 | +0.17 (+0.79%) | 7,749,044 |
| 30 Nov 2022 | CNY | 21.74 | 21.74 | 21.23 | 21.45 | 21.45 | -0.3 (-1.38%) | 6,497,804 |
| 29 Nov 2022 | CNY | 21.71 | 21.97 | 21.48 | 21.75 | 21.75 | -0.24 (-1.09%) | 9,153,633 |
| 28 Nov 2022 | CNY | 21.7 | 22.26 | 21 | 21.99 | 21.99 | +0.17 (+0.78%) | 11,060,290 |
| 25 Nov 2022 | CNY | 23.15 | 23.75 | 21.81 | 21.82 | 21.82 | -1.57 (-6.71%) | 12,098,643 |
| 24 Nov 2022 | CNY | 23.44 | 24.33 | 23.08 | 23.39 | 23.39 | -0.89 (-3.67%) | 12,751,712 |
| 23 Nov 2022 | CNY | 24.94 | 25.8 | 23.58 | 24.28 | 24.28 | +0.03 (+0.12%) | 15,745,210 |
