| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 16.45 | 16.83 | 15.56 | 15.97 | 15.97 | -0.93 (-5.50%) | 81,583,314 |
| 28 Dec 2022 | CNY | 15.71 | 17.5 | 15.5 | 16.9 | 16.9 | +0.73 (+4.51%) | 100,675,938 |
| 27 Dec 2022 | CNY | 16.58 | 16.78 | 14.91 | 16.17 | 16.17 | +0.13 (+0.81%) | 106,561,502 |
| 26 Dec 2022 | CNY | 14.83 | 16.04 | 14.83 | 16.04 | 16.04 | +1.46 (+10.01%) | 54,937,595 |
| 23 Dec 2022 | CNY | 15.88 | 15.92 | 14.57 | 14.58 | 14.58 | -1.61 (-9.94%) | 78,581,575 |
| 22 Dec 2022 | CNY | 15.36 | 16.5 | 15.23 | 16.19 | 16.19 | +0.63 (+4.05%) | 83,257,515 |
| 21 Dec 2022 | CNY | 14.79 | 15.8 | 14.79 | 15.56 | 15.56 | +0.24 (+1.57%) | 81,337,555 |
| 20 Dec 2022 | CNY | 16.36 | 16.5 | 15.32 | 15.32 | 15.32 | -1.7 (-9.99%) | 51,150,672 |
| 19 Dec 2022 | CNY | 17.65 | 18.1 | 16.57 | 17.02 | 17.02 | -1.16 (-6.38%) | 87,142,505 |
| 16 Dec 2022 | CNY | 17.1 | 18.8 | 16.7 | 18.18 | 18.18 | +1.08 (+6.32%) | 116,761,956 |
| 15 Dec 2022 | CNY | 18.5 | 18.5 | 16.82 | 17.1 | 17.1 | +0.28 (+1.66%) | 134,689,266 |
| 14 Dec 2022 | CNY | 15.2 | 16.82 | 14.75 | 16.82 | 16.82 | +1.53 (+10.01%) | 61,320,238 |
| 13 Dec 2022 | CNY | 14 | 15.29 | 13.51 | 15.29 | 15.29 | +1.39 (+10.00%) | 57,207,291 |
| 12 Dec 2022 | CNY | 13.06 | 14.29 | 12.83 | 13.9 | 13.9 | +0.67 (+5.06%) | 67,192,503 |
| 9 Dec 2022 | CNY | 12.98 | 13.98 | 12.08 | 13.23 | 13.23 | +0.43 (+3.36%) | 84,159,729 |
| 8 Dec 2022 | CNY | 11.57 | 12.8 | 11.31 | 12.8 | 12.8 | +1.16 (+9.97%) | 58,674,505 |
| 7 Dec 2022 | CNY | 11.16 | 11.88 | 11.13 | 11.64 | 11.64 | +0.31 (+2.74%) | 44,071,054 |
| 6 Dec 2022 | CNY | 11.23 | 11.78 | 11.1 | 11.33 | 11.33 | +0.21 (+1.89%) | 36,914,913 |
| 5 Dec 2022 | CNY | 11.3 | 11.38 | 11.11 | 11.12 | 11.12 | -0.09 (-0.80%) | 21,879,214 |
| 2 Dec 2022 | CNY | 11.1 | 11.57 | 11.1 | 11.21 | 11.21 | -0.03 (-0.27%) | 29,250,369 |
| 1 Dec 2022 | CNY | 11.39 | 11.65 | 11.24 | 11.24 | 11.24 | +0.04 (+0.36%) | 42,127,532 |
| 30 Nov 2022 | CNY | 11.59 | 11.63 | 11.03 | 11.2 | 11.2 | -0.63 (-5.33%) | 48,330,297 |
| 29 Nov 2022 | CNY | 11.31 | 12.12 | 11.1 | 11.83 | 11.83 | +0.81 (+7.35%) | 67,327,287 |
| 28 Nov 2022 | CNY | 10.4 | 11.02 | 10.37 | 11.02 | 11.02 | +1 (+9.98%) | 39,787,015 |
| 25 Nov 2022 | CNY | 9.86 | 10.03 | 9.79 | 10.02 | 10.02 | +0.16 (+1.62%) | 7,515,806 |
| 24 Nov 2022 | CNY | 10 | 10.12 | 9.86 | 9.86 | 9.86 | -0.13 (-1.30%) | 7,371,920 |
| 23 Nov 2022 | CNY | 10.1 | 10.15 | 9.89 | 9.99 | 9.99 | -0.18 (-1.77%) | 9,589,630 |
| 22 Nov 2022 | CNY | 10.16 | 10.48 | 10.08 | 10.17 | 10.17 | +0.09 (+0.89%) | 15,693,670 |
| 21 Nov 2022 | CNY | 10 | 10.15 | 9.92 | 10.08 | 10.08 | -0.17 (-1.66%) | 9,786,500 |
| 18 Nov 2022 | CNY | 10.55 | 10.56 | 10.24 | 10.25 | 10.25 | -0.18 (-1.73%) | 10,636,887 |
