| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 12.74 | 12.81 | 12.48 | 12.54 | 12.54 | -0.23 (-1.80%) | 10,336,304 |
| 26 Dec 2022 | CNY | 13.29 | 13.39 | 12.7 | 12.77 | 12.77 | -0.48 (-3.62%) | 9,934,212 |
| 23 Dec 2022 | CNY | 12.8 | 13.26 | 12.78 | 13.25 | 13.25 | +0.39 (+3.03%) | 6,410,983 |
| 22 Dec 2022 | CNY | 12.98 | 13.09 | 12.78 | 12.86 | 12.86 | -0.07 (-0.54%) | 8,000,459 |
| 21 Dec 2022 | CNY | 12.98 | 13.17 | 12.84 | 12.93 | 12.93 | -0.05 (-0.39%) | 6,462,101 |
| 20 Dec 2022 | CNY | 13.03 | 13.14 | 12.92 | 12.98 | 12.98 | -0.04 (-0.31%) | 8,139,863 |
| 19 Dec 2022 | CNY | 13.66 | 13.7 | 12.96 | 13.02 | 13.02 | -0.63 (-4.62%) | 10,677,942 |
| 16 Dec 2022 | CNY | 13.5 | 13.8 | 13.46 | 13.65 | 13.65 | +0.09 (+0.66%) | 7,360,408 |
| 15 Dec 2022 | CNY | 13.45 | 13.64 | 13.42 | 13.56 | 13.56 | +0.09 (+0.67%) | 5,425,959 |
| 14 Dec 2022 | CNY | 13.75 | 13.8 | 13.32 | 13.47 | 13.47 | -0.33 (-2.39%) | 9,137,130 |
| 13 Dec 2022 | CNY | 13.99 | 14.14 | 13.53 | 13.8 | 13.8 | -0.23 (-1.64%) | 10,637,972 |
| 12 Dec 2022 | CNY | 13.93 | 14.25 | 13.78 | 14.03 | 14.03 | +0.19 (+1.37%) | 11,542,722 |
| 9 Dec 2022 | CNY | 13.75 | 14.07 | 13.7 | 13.84 | 13.84 | 0.0 (0.0%) | 9,338,940 |
| 8 Dec 2022 | CNY | 13.81 | 13.91 | 13.61 | 13.84 | 13.84 | +0.03 (+0.22%) | 8,108,403 |
| 7 Dec 2022 | CNY | 13.75 | 13.88 | 13.46 | 13.81 | 13.81 | +0.07 (+0.51%) | 12,102,519 |
| 6 Dec 2022 | CNY | 14 | 14 | 13.63 | 13.74 | 13.74 | -0.25 (-1.79%) | 8,283,077 |
| 5 Dec 2022 | CNY | 14.05 | 14.3 | 13.89 | 13.99 | 13.99 | +0.07 (+0.50%) | 10,042,577 |
| 2 Dec 2022 | CNY | 14.07 | 14.32 | 13.91 | 13.92 | 13.92 | -0.16 (-1.14%) | 6,597,783 |
| 1 Dec 2022 | CNY | 14.06 | 14.27 | 13.66 | 14.08 | 14.08 | +0.12 (+0.86%) | 11,536,708 |
| 30 Nov 2022 | CNY | 14.11 | 14.32 | 13.88 | 13.96 | 13.96 | -0.23 (-1.62%) | 7,975,547 |
| 29 Nov 2022 | CNY | 14.09 | 14.45 | 14 | 14.19 | 14.19 | +0.09 (+0.64%) | 8,182,624 |
| 28 Nov 2022 | CNY | 14.2 | 14.46 | 13.98 | 14.1 | 14.1 | -0.26 (-1.81%) | 10,251,771 |
| 25 Nov 2022 | CNY | 14.5 | 14.52 | 13.92 | 14.36 | 14.36 | -0.19 (-1.31%) | 9,536,273 |
| 24 Nov 2022 | CNY | 14.3 | 14.71 | 14.18 | 14.55 | 14.55 | +0.17 (+1.18%) | 8,948,706 |
| 23 Nov 2022 | CNY | 14.68 | 14.75 | 14.15 | 14.38 | 14.38 | -0.3 (-2.04%) | 14,883,231 |
| 22 Nov 2022 | CNY | 14.96 | 15.29 | 14.53 | 14.68 | 14.68 | -0.4 (-2.65%) | 11,273,151 |
| 21 Nov 2022 | CNY | 14.81 | 15.27 | 14.55 | 15.08 | 15.08 | +0.1 (+0.67%) | 10,224,314 |
| 18 Nov 2022 | CNY | 15.03 | 15.29 | 14.86 | 14.98 | 14.98 | -0.01 (-0.07%) | 10,404,625 |
| 17 Nov 2022 | CNY | 14.5 | 15.24 | 14.5 | 14.99 | 14.99 | +0.41 (+2.81%) | 13,074,899 |
| 16 Nov 2022 | CNY | 14.82 | 14.93 | 14.48 | 14.58 | 14.58 | -0.25 (-1.69%) | 9,516,005 |
