| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 15.12 | 15.72 | 15.01 | 15.67 | 15.67 | +0.55 (+3.64%) | 14,117,749 |
| 23 Dec 2022 | CNY | 15.23 | 15.34 | 14.97 | 15.12 | 15.12 | -0.1 (-0.66%) | 12,476,588 |
| 22 Dec 2022 | CNY | 15.81 | 15.81 | 15.18 | 15.22 | 15.22 | -0.43 (-2.75%) | 14,403,564 |
| 21 Dec 2022 | CNY | 15.68 | 15.83 | 15.46 | 15.65 | 15.65 | +0.01 (+0.06%) | 11,256,823 |
| 20 Dec 2022 | CNY | 15.69 | 15.87 | 15.54 | 15.64 | 15.64 | -0.12 (-0.76%) | 14,764,600 |
| 19 Dec 2022 | CNY | 15.78 | 15.97 | 15.69 | 15.76 | 15.76 | -0.02 (-0.13%) | 19,068,337 |
| 16 Dec 2022 | CNY | 16.1 | 16.15 | 15.6 | 15.78 | 15.78 | -0.41 (-2.53%) | 20,533,178 |
| 15 Dec 2022 | CNY | 15.96 | 16.27 | 15.92 | 16.19 | 16.19 | +0.21 (+1.31%) | 12,654,010 |
| 14 Dec 2022 | CNY | 16.07 | 16.41 | 15.97 | 15.98 | 15.98 | -0.08 (-0.50%) | 19,406,429 |
| 13 Dec 2022 | CNY | 16.5 | 16.62 | 16.04 | 16.06 | 16.06 | -0.42 (-2.55%) | 19,741,630 |
| 12 Dec 2022 | CNY | 16.63 | 16.93 | 16.35 | 16.48 | 16.48 | -0.25 (-1.49%) | 18,097,704 |
| 9 Dec 2022 | CNY | 16.89 | 17.05 | 16.64 | 16.73 | 16.73 | -0.15 (-0.89%) | 18,610,015 |
| 8 Dec 2022 | CNY | 16.5 | 17.28 | 16.4 | 16.88 | 16.88 | +0.33 (+1.99%) | 22,691,723 |
| 7 Dec 2022 | CNY | 16.5 | 16.79 | 16.34 | 16.55 | 16.55 | -0.01 (-0.06%) | 17,387,747 |
| 6 Dec 2022 | CNY | 16.21 | 16.65 | 16.08 | 16.56 | 16.56 | +0.35 (+2.16%) | 23,048,413 |
| 5 Dec 2022 | CNY | 16.8 | 16.92 | 16.19 | 16.21 | 16.21 | -0.62 (-3.68%) | 32,408,682 |
| 2 Dec 2022 | CNY | 16.92 | 17.2 | 16.8 | 16.83 | 16.83 | -0.05 (-0.30%) | 19,313,406 |
| 1 Dec 2022 | CNY | 16.8 | 17.13 | 16.7 | 16.88 | 16.88 | +0.03 (+0.18%) | 23,497,805 |
| 30 Nov 2022 | CNY | 16.72 | 16.99 | 16.42 | 16.85 | 16.85 | +0.23 (+1.38%) | 22,465,700 |
| 29 Nov 2022 | CNY | 16.91 | 17.04 | 16.57 | 16.62 | 16.62 | -0.24 (-1.42%) | 20,546,211 |
| 28 Nov 2022 | CNY | 16.49 | 17.01 | 16.21 | 16.86 | 16.86 | -0.05 (-0.30%) | 17,852,810 |
| 25 Nov 2022 | CNY | 17.11 | 17.2 | 16.8 | 16.91 | 16.91 | -0.33 (-1.91%) | 17,667,058 |
| 24 Nov 2022 | CNY | 17.17 | 17.53 | 17.01 | 17.24 | 17.24 | +0.11 (+0.64%) | 15,350,345 |
| 23 Nov 2022 | CNY | 17.02 | 17.4 | 16.92 | 17.13 | 17.13 | +0.04 (+0.23%) | 15,656,492 |
| 22 Nov 2022 | CNY | 17.44 | 17.62 | 16.98 | 17.09 | 17.09 | -0.42 (-2.40%) | 21,078,443 |
| 21 Nov 2022 | CNY | 17.18 | 17.77 | 17.14 | 17.51 | 17.51 | +0.23 (+1.33%) | 25,193,219 |
| 18 Nov 2022 | CNY | 17.29 | 17.78 | 17 | 17.28 | 17.28 | +0.01 (+0.06%) | 22,209,488 |
| 17 Nov 2022 | CNY | 17.38 | 17.4 | 16.9 | 17.27 | 17.27 | -0.14 (-0.80%) | 21,480,533 |
| 16 Nov 2022 | CNY | 17.62 | 17.94 | 17.31 | 17.41 | 17.41 | -0.09 (-0.51%) | 18,867,849 |
| 15 Nov 2022 | CNY | 17.32 | 17.64 | 17.22 | 17.5 | 17.5 | +0.22 (+1.27%) | 21,206,540 |
