| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.12 | 15.67 | 14.97 | 15.51 | 15.51 | +0.39 (+2.58%) | 1,505,900 |
| 3 Jan 2023 | CNY | 14.69 | 15.31 | 14.66 | 15.12 | 15.12 | +0.45 (+3.07%) | 1,663,900 |
| 30 Dec 2022 | CNY | 14.56 | 14.73 | 14.4 | 14.67 | 14.67 | +0.15 (+1.03%) | 847,200 |
| 29 Dec 2022 | CNY | 14.63 | 14.74 | 14.44 | 14.52 | 14.52 | -0.07 (-0.48%) | 929,501 |
| 28 Dec 2022 | CNY | 14.98 | 15.08 | 14.49 | 14.59 | 14.59 | -0.49 (-3.25%) | 1,717,976 |
| 27 Dec 2022 | CNY | 15.39 | 15.49 | 14.99 | 15.08 | 15.08 | -0.24 (-1.57%) | 911,000 |
| 26 Dec 2022 | CNY | 15.15 | 15.68 | 15.15 | 15.32 | 15.32 | +0.16 (+1.06%) | 1,007,900 |
| 23 Dec 2022 | CNY | 15.36 | 15.42 | 14.96 | 15.16 | 15.16 | -0.22 (-1.43%) | 1,532,200 |
| 22 Dec 2022 | CNY | 15.78 | 15.78 | 15.26 | 15.38 | 15.38 | -0.22 (-1.41%) | 1,389,000 |
| 21 Dec 2022 | CNY | 15.96 | 16.12 | 15.54 | 15.6 | 15.6 | -0.19 (-1.20%) | 1,155,176 |
| 20 Dec 2022 | CNY | 15.91 | 16.06 | 15.3 | 15.79 | 15.79 | -0.1 (-0.63%) | 1,546,700 |
| 19 Dec 2022 | CNY | 16.37 | 16.44 | 15.57 | 15.89 | 15.89 | -0.36 (-2.22%) | 2,282,100 |
| 16 Dec 2022 | CNY | 16 | 16.48 | 15.92 | 16.25 | 16.25 | +0.08 (+0.49%) | 2,041,300 |
| 15 Dec 2022 | CNY | 16.59 | 16.78 | 16 | 16.17 | 16.17 | -0.44 (-2.65%) | 2,257,060 |
| 14 Dec 2022 | CNY | 16.2 | 16.74 | 15.81 | 16.61 | 16.61 | +0.43 (+2.66%) | 2,533,001 |
| 13 Dec 2022 | CNY | 15.68 | 16.6 | 15.68 | 16.18 | 16.18 | +0.2 (+1.25%) | 2,758,300 |
| 12 Dec 2022 | CNY | 16.16 | 16.41 | 15.84 | 15.98 | 15.98 | -0.19 (-1.18%) | 1,928,000 |
| 9 Dec 2022 | CNY | 16.1 | 16.5 | 15.71 | 16.17 | 16.17 | +0.2 (+1.25%) | 2,974,300 |
| 8 Dec 2022 | CNY | 16.28 | 16.35 | 15.83 | 15.97 | 15.97 | -0.43 (-2.62%) | 3,269,800 |
| 7 Dec 2022 | CNY | 15.69 | 17.03 | 15.61 | 16.4 | 16.4 | +0.7 (+4.46%) | 7,153,115 |
| 6 Dec 2022 | CNY | 15.84 | 15.88 | 15.5 | 15.7 | 15.7 | -0.08 (-0.51%) | 2,193,500 |
| 5 Dec 2022 | CNY | 16.29 | 16.38 | 15.71 | 15.78 | 15.78 | -0.27 (-1.68%) | 2,784,800 |
| 2 Dec 2022 | CNY | 15.5 | 16.31 | 15.29 | 16.05 | 16.05 | +0.56 (+3.62%) | 3,614,781 |
| 1 Dec 2022 | CNY | 15.33 | 15.58 | 14.89 | 15.49 | 15.49 | +0.26 (+1.71%) | 1,616,325 |
| 30 Nov 2022 | CNY | 15.35 | 15.49 | 15.15 | 15.23 | 15.23 | -0.2 (-1.30%) | 1,272,850 |
| 29 Nov 2022 | CNY | 15 | 15.45 | 14.99 | 15.43 | 15.43 | +0.43 (+2.87%) | 1,953,850 |
| 28 Nov 2022 | CNY | 15.22 | 15.28 | 14.85 | 15 | 15 | -0.27 (-1.77%) | 1,029,800 |
| 25 Nov 2022 | CNY | 15.33 | 15.45 | 15.1 | 15.27 | 15.27 | -0.06 (-0.39%) | 1,222,400 |
| 24 Nov 2022 | CNY | 14.85 | 15.37 | 14.84 | 15.33 | 15.33 | +0.53 (+3.58%) | 1,945,900 |
| 23 Nov 2022 | CNY | 15.09 | 15.16 | 14.56 | 14.8 | 14.8 | -0.24 (-1.60%) | 1,626,015 |
