| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 17.87 | 18.07 | 17.74 | 18.02 | 18.02 | +0.11 (+0.61%) | 5,853,311 |
| 4 Jan 2023 | CNY | 17.8 | 18.27 | 17.77 | 17.91 | 17.91 | +0.09 (+0.51%) | 8,717,273 |
| 3 Jan 2023 | CNY | 17.44 | 17.85 | 17.31 | 17.82 | 17.82 | +0.39 (+2.24%) | 6,417,315 |
| 30 Dec 2022 | CNY | 17.61 | 17.7 | 17.36 | 17.43 | 17.43 | -0.07 (-0.40%) | 4,707,838 |
| 29 Dec 2022 | CNY | 17.55 | 17.74 | 17.49 | 17.5 | 17.5 | -0.16 (-0.91%) | 4,607,383 |
| 28 Dec 2022 | CNY | 17.8 | 17.86 | 17.56 | 17.66 | 17.66 | -0.25 (-1.40%) | 5,338,972 |
| 27 Dec 2022 | CNY | 17.89 | 17.99 | 17.69 | 17.91 | 17.91 | +0.04 (+0.22%) | 6,740,439 |
| 26 Dec 2022 | CNY | 17.45 | 17.9 | 17.4 | 17.87 | 17.87 | +0.47 (+2.70%) | 6,390,208 |
| 23 Dec 2022 | CNY | 17.49 | 17.68 | 17.32 | 17.4 | 17.4 | -0.19 (-1.08%) | 6,252,461 |
| 22 Dec 2022 | CNY | 18.11 | 18.15 | 17.47 | 17.59 | 17.59 | -0.39 (-2.17%) | 7,889,553 |
| 21 Dec 2022 | CNY | 18.32 | 18.56 | 17.81 | 17.98 | 17.98 | -0.34 (-1.86%) | 8,646,723 |
| 20 Dec 2022 | CNY | 18.67 | 18.97 | 18.25 | 18.32 | 18.32 | -0.41 (-2.19%) | 11,141,289 |
| 19 Dec 2022 | CNY | 19.4 | 19.42 | 18.65 | 18.73 | 18.73 | -0.75 (-3.85%) | 13,428,723 |
| 16 Dec 2022 | CNY | 19.7 | 19.82 | 19.39 | 19.48 | 19.48 | -0.3 (-1.52%) | 14,836,242 |
| 15 Dec 2022 | CNY | 18.88 | 19.95 | 18.64 | 19.78 | 19.78 | +0.81 (+4.27%) | 33,972,103 |
| 14 Dec 2022 | CNY | 19.13 | 19.39 | 18.97 | 18.97 | 18.97 | +0.44 (+2.37%) | 21,108,309 |
| 13 Dec 2022 | CNY | 18.8 | 18.94 | 18.43 | 18.53 | 18.53 | -0.43 (-2.27%) | 9,684,002 |
| 12 Dec 2022 | CNY | 18.74 | 19.13 | 18.55 | 18.96 | 18.96 | +0.11 (+0.58%) | 9,444,967 |
| 9 Dec 2022 | CNY | 18.85 | 19.15 | 18.8 | 18.85 | 18.85 | -0.05 (-0.26%) | 9,601,104 |
| 8 Dec 2022 | CNY | 19.35 | 19.45 | 18.9 | 18.9 | 18.9 | -0.54 (-2.78%) | 11,351,168 |
| 7 Dec 2022 | CNY | 19.55 | 19.64 | 19.4 | 19.44 | 19.44 | -0.15 (-0.77%) | 8,979,967 |
| 6 Dec 2022 | CNY | 19.3 | 19.76 | 19.25 | 19.59 | 19.59 | +0.23 (+1.19%) | 15,140,546 |
| 5 Dec 2022 | CNY | 19.26 | 19.36 | 19.05 | 19.36 | 19.36 | +0.18 (+0.94%) | 10,797,374 |
| 2 Dec 2022 | CNY | 19.29 | 19.42 | 19.15 | 19.18 | 19.18 | -0.16 (-0.83%) | 7,172,906 |
| 1 Dec 2022 | CNY | 19.38 | 19.5 | 19.15 | 19.34 | 19.34 | +0.2 (+1.04%) | 11,004,464 |
| 30 Nov 2022 | CNY | 19.1 | 19.38 | 19.06 | 19.14 | 19.14 | -0.03 (-0.16%) | 6,964,008 |
| 29 Nov 2022 | CNY | 18.93 | 19.27 | 18.82 | 19.17 | 19.17 | +0.28 (+1.48%) | 8,675,605 |
| 28 Nov 2022 | CNY | 18.8 | 19.06 | 18.69 | 18.89 | 18.89 | -0.21 (-1.10%) | 6,575,160 |
| 25 Nov 2022 | CNY | 19.2 | 19.47 | 19.03 | 19.1 | 19.1 | -0.14 (-0.73%) | 7,038,887 |
| 24 Nov 2022 | CNY | 19.43 | 19.64 | 19.2 | 19.24 | 19.24 | -0.19 (-0.98%) | 7,331,424 |
