| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 16.5 | 16.77 | 16.33 | 16.42 | 16.42 | -0.05 (-0.30%) | 508,689 |
| 4 Jan 2023 | CNY | 16.6 | 16.66 | 16.31 | 16.47 | 16.47 | +0.07 (+0.43%) | 602,689 |
| 3 Jan 2023 | CNY | 15.97 | 16.53 | 15.94 | 16.4 | 16.4 | +0.43 (+2.69%) | 992,400 |
| 30 Dec 2022 | CNY | 16.08 | 16.63 | 15.86 | 15.97 | 15.97 | +0.02 (+0.13%) | 606,804 |
| 29 Dec 2022 | CNY | 16 | 16.11 | 15.84 | 15.95 | 15.95 | -0.03 (-0.19%) | 385,200 |
| 28 Dec 2022 | CNY | 15.9 | 16.15 | 15.9 | 15.98 | 15.98 | -0.03 (-0.19%) | 386,100 |
| 27 Dec 2022 | CNY | 15.97 | 16.1 | 15.85 | 16.01 | 16.01 | +0.04 (+0.25%) | 520,600 |
| 26 Dec 2022 | CNY | 15.74 | 16.23 | 15.62 | 15.97 | 15.97 | +0.42 (+2.70%) | 813,300 |
| 23 Dec 2022 | CNY | 15.56 | 15.78 | 15.38 | 15.55 | 15.55 | -0.01 (-0.06%) | 414,700 |
| 22 Dec 2022 | CNY | 16.02 | 16.18 | 15.2 | 15.56 | 15.56 | -0.46 (-2.87%) | 404,400 |
| 21 Dec 2022 | CNY | 15.99 | 16.22 | 15.98 | 16.02 | 16.02 | -0.13 (-0.80%) | 340,900 |
| 20 Dec 2022 | CNY | 15.99 | 16.25 | 15.87 | 16.15 | 16.15 | +0.13 (+0.81%) | 416,300 |
| 19 Dec 2022 | CNY | 16.55 | 16.68 | 15.95 | 16.02 | 16.02 | -0.56 (-3.38%) | 954,900 |
| 16 Dec 2022 | CNY | 16.72 | 16.94 | 16.55 | 16.58 | 16.58 | -0.21 (-1.25%) | 501,700 |
| 15 Dec 2022 | CNY | 16.81 | 16.92 | 16.66 | 16.79 | 16.79 | +0.04 (+0.24%) | 404,901 |
| 14 Dec 2022 | CNY | 16.77 | 17.2 | 16.73 | 16.75 | 16.75 | +0.04 (+0.24%) | 685,601 |
| 13 Dec 2022 | CNY | 16.73 | 16.93 | 16.7 | 16.71 | 16.71 | -0.06 (-0.36%) | 437,100 |
| 12 Dec 2022 | CNY | 16.98 | 17.11 | 16.71 | 16.77 | 16.77 | -0.21 (-1.24%) | 653,749 |
| 9 Dec 2022 | CNY | 17.01 | 17.15 | 16.86 | 16.98 | 16.98 | -0.17 (-0.99%) | 759,000 |
| 8 Dec 2022 | CNY | 17.29 | 17.41 | 17.15 | 17.15 | 17.15 | -0.15 (-0.87%) | 533,103 |
| 7 Dec 2022 | CNY | 17.4 | 17.5 | 17.25 | 17.3 | 17.3 | -0.19 (-1.09%) | 514,800 |
| 6 Dec 2022 | CNY | 17.73 | 17.73 | 17.35 | 17.49 | 17.49 | -0.21 (-1.19%) | 922,400 |
| 5 Dec 2022 | CNY | 17.45 | 17.94 | 17.24 | 17.7 | 17.7 | +0.41 (+2.37%) | 1,658,900 |
| 2 Dec 2022 | CNY | 17.12 | 17.36 | 17.11 | 17.29 | 17.29 | +0.07 (+0.41%) | 550,300 |
| 1 Dec 2022 | CNY | 17.25 | 17.45 | 17.13 | 17.22 | 17.22 | +0.06 (+0.35%) | 484,400 |
| 30 Nov 2022 | CNY | 17.26 | 17.44 | 17.01 | 17.16 | 17.16 | -0.06 (-0.35%) | 603,149 |
| 29 Nov 2022 | CNY | 17.08 | 17.22 | 16.94 | 17.22 | 17.22 | +0.19 (+1.12%) | 646,500 |
| 28 Nov 2022 | CNY | 17.05 | 17.3 | 16.85 | 17.03 | 17.03 | -0.12 (-0.70%) | 569,001 |
| 25 Nov 2022 | CNY | 17.54 | 17.54 | 17.11 | 17.15 | 17.15 | -0.12 (-0.69%) | 737,700 |
| 24 Nov 2022 | CNY | 17.63 | 17.66 | 17.19 | 17.27 | 17.27 | -0.43 (-2.43%) | 1,286,488 |
