| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 15.65 | 16.15 | 15.4 | 16 | 16 | +0.21 (+1.33%) | 31,435,319 |
| 4 Jan 2023 | CNY | 15.25 | 16.04 | 15.25 | 15.79 | 15.79 | +0.35 (+2.27%) | 29,603,220 |
| 3 Jan 2023 | CNY | 14.95 | 15.55 | 14.81 | 15.44 | 15.44 | +0.25 (+1.65%) | 35,069,524 |
| 30 Dec 2022 | CNY | 15.13 | 15.37 | 14.77 | 15.19 | 15.19 | +0.15 (+1.00%) | 35,944,491 |
| 29 Dec 2022 | CNY | 15.51 | 15.65 | 14.96 | 15.04 | 15.04 | -0.78 (-4.93%) | 46,650,467 |
| 28 Dec 2022 | CNY | 15.69 | 16.2 | 15.46 | 15.82 | 15.82 | +0.02 (+0.13%) | 37,437,668 |
| 27 Dec 2022 | CNY | 16.66 | 16.75 | 15.43 | 15.8 | 15.8 | -0.65 (-3.95%) | 50,741,817 |
| 26 Dec 2022 | CNY | 15.75 | 16.88 | 15.71 | 16.45 | 16.45 | +0.81 (+5.18%) | 42,572,979 |
| 23 Dec 2022 | CNY | 15.4 | 16.25 | 15.39 | 15.64 | 15.64 | +0.04 (+0.26%) | 26,384,551 |
| 22 Dec 2022 | CNY | 15.7 | 15.99 | 15.35 | 15.6 | 15.6 | -0.01 (-0.06%) | 30,191,841 |
| 21 Dec 2022 | CNY | 15.23 | 15.79 | 15.23 | 15.61 | 15.61 | +0.38 (+2.50%) | 34,060,141 |
| 20 Dec 2022 | CNY | 15.97 | 15.99 | 15.2 | 15.23 | 15.23 | -0.88 (-5.46%) | 36,940,200 |
| 19 Dec 2022 | CNY | 16.01 | 16.35 | 15.41 | 16.11 | 16.11 | -0.17 (-1.04%) | 40,638,868 |
| 16 Dec 2022 | CNY | 15.84 | 16.4 | 15.72 | 16.28 | 16.28 | +0.16 (+0.99%) | 41,616,226 |
| 15 Dec 2022 | CNY | 16.22 | 16.51 | 15.69 | 16.12 | 16.12 | -0.26 (-1.59%) | 53,552,517 |
| 14 Dec 2022 | CNY | 15.31 | 16.88 | 15.2 | 16.38 | 16.38 | +0.83 (+5.34%) | 79,228,134 |
| 13 Dec 2022 | CNY | 14.51 | 16.12 | 14.51 | 15.55 | 15.55 | +0.9 (+6.14%) | 92,094,211 |
| 12 Dec 2022 | CNY | 14.31 | 15 | 14.31 | 14.65 | 14.65 | +0.07 (+0.48%) | 47,929,895 |
| 9 Dec 2022 | CNY | 14.9 | 14.91 | 14.21 | 14.58 | 14.58 | -0.6 (-3.95%) | 55,579,771 |
| 8 Dec 2022 | CNY | 14.52 | 15.81 | 14.2 | 15.18 | 15.18 | +0.3 (+2.02%) | 76,855,433 |
| 7 Dec 2022 | CNY | 13.91 | 15.17 | 13.91 | 14.88 | 14.88 | +0.76 (+5.38%) | 79,748,830 |
| 6 Dec 2022 | CNY | 14.01 | 15.17 | 13.89 | 14.12 | 14.12 | +0.19 (+1.36%) | 82,386,940 |
| 5 Dec 2022 | CNY | 14.4 | 14.4 | 13.76 | 13.93 | 13.93 | -0.1 (-0.71%) | 65,653,639 |
| 2 Dec 2022 | CNY | 13.99 | 14.35 | 13.74 | 14.03 | 14.03 | +0.08 (+0.57%) | 61,075,815 |
| 1 Dec 2022 | CNY | 14.85 | 15 | 13.56 | 13.95 | 13.95 | -0.17 (-1.20%) | 103,008,135 |
| 30 Nov 2022 | CNY | 13.87 | 14.5 | 13.23 | 14.12 | 14.12 | +0.46 (+3.37%) | 98,973,101 |
| 29 Nov 2022 | CNY | 12.34 | 13.66 | 12.32 | 13.66 | 13.66 | +1.24 (+9.98%) | 59,782,641 |
| 28 Nov 2022 | CNY | 11.3 | 12.43 | 11.25 | 12.42 | 12.42 | +0.89 (+7.72%) | 49,200,746 |
| 25 Nov 2022 | CNY | 11.37 | 11.59 | 11.27 | 11.53 | 11.53 | +0.18 (+1.59%) | 19,760,166 |
| 24 Nov 2022 | CNY | 11.55 | 11.59 | 11.3 | 11.35 | 11.35 | -0.18 (-1.56%) | 11,461,043 |
