| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2022 | CNY | 16.13 | 16.19 | 15.75 | 16.06 | 16.06 | -0.17 (-1.05%) | 12,295,052 |
| 22 Dec 2022 | CNY | 17.2 | 17.21 | 15.72 | 16.23 | 16.23 | -0.95 (-5.53%) | 22,980,862 |
| 20 Dec 2022 | CNY | 17.12 | 17.22 | 16.9 | 17.18 | 17.18 | +0.06 (+0.35%) | 7,987,711 |
| 19 Dec 2022 | CNY | 17.24 | 17.38 | 16.95 | 17.12 | 17.12 | -0.19 (-1.10%) | 7,328,680 |
| 16 Dec 2022 | CNY | 17 | 17.33 | 16.8 | 17.31 | 17.31 | +0.21 (+1.23%) | 7,818,904 |
| 15 Dec 2022 | CNY | 17.16 | 17.35 | 17.05 | 17.1 | 17.1 | -0.06 (-0.35%) | 10,874,854 |
| 14 Dec 2022 | CNY | 17.7 | 17.76 | 16.97 | 17.16 | 17.16 | -0.55 (-3.11%) | 24,138,398 |
| 13 Dec 2022 | CNY | 17.81 | 17.81 | 17.55 | 17.71 | 17.71 | -0.11 (-0.62%) | 9,515,250 |
| 12 Dec 2022 | CNY | 17.69 | 17.99 | 17.37 | 17.82 | 17.82 | +0.19 (+1.08%) | 14,568,867 |
| 9 Dec 2022 | CNY | 17.9 | 17.95 | 17.57 | 17.63 | 17.63 | -0.26 (-1.45%) | 14,216,614 |
| 8 Dec 2022 | CNY | 17.89 | 17.94 | 17.76 | 17.89 | 17.89 | -0.01 (-0.06%) | 7,789,000 |
| 7 Dec 2022 | CNY | 17.8 | 17.92 | 17.7 | 17.9 | 17.9 | -0.02 (-0.11%) | 10,446,402 |
| 6 Dec 2022 | CNY | 17.95 | 18.06 | 17.81 | 17.92 | 17.92 | -0.04 (-0.22%) | 12,586,950 |
| 5 Dec 2022 | CNY | 17.82 | 18.05 | 17.7 | 17.96 | 17.96 | +0.21 (+1.18%) | 17,062,674 |
| 2 Dec 2022 | CNY | 17.91 | 17.91 | 17.64 | 17.75 | 17.75 | -0.11 (-0.62%) | 8,704,756 |
| 1 Dec 2022 | CNY | 17.85 | 17.94 | 17.84 | 17.86 | 17.86 | +0.04 (+0.22%) | 7,230,022 |
| 30 Nov 2022 | CNY | 17.8 | 17.96 | 17.8 | 17.82 | 17.82 | +0.07 (+0.39%) | 10,317,590 |
| 29 Nov 2022 | CNY | 17.65 | 17.8 | 17.61 | 17.75 | 17.75 | +0.07 (+0.40%) | 7,349,557 |
| 28 Nov 2022 | CNY | 17.65 | 17.68 | 17.31 | 17.68 | 17.68 | -0.11 (-0.62%) | 11,601,734 |
| 25 Nov 2022 | CNY | 17.85 | 17.87 | 17.71 | 17.79 | 17.79 | -0.06 (-0.34%) | 4,866,940 |
| 24 Nov 2022 | CNY | 17.84 | 17.95 | 17.77 | 17.85 | 17.85 | -0.02 (-0.11%) | 7,032,072 |
| 23 Nov 2022 | CNY | 17.8 | 17.87 | 17.69 | 17.87 | 17.87 | +0.06 (+0.34%) | 7,475,556 |
| 22 Nov 2022 | CNY | 17.76 | 18.14 | 17.76 | 17.81 | 17.81 | -0.03 (-0.17%) | 12,605,254 |
| 21 Nov 2022 | CNY | 17.76 | 17.94 | 17.7 | 17.84 | 17.84 | -0.02 (-0.11%) | 6,424,265 |
| 18 Nov 2022 | CNY | 18.04 | 18.1 | 17.71 | 17.86 | 17.86 | -0.21 (-1.16%) | 14,253,319 |
| 17 Nov 2022 | CNY | 18.15 | 18.15 | 17.81 | 18.07 | 18.07 | -0.11 (-0.61%) | 11,681,712 |
| 16 Nov 2022 | CNY | 18.19 | 18.39 | 18.12 | 18.18 | 18.18 | +0.03 (+0.17%) | 14,025,947 |
| 15 Nov 2022 | CNY | 18.1 | 18.24 | 18.04 | 18.15 | 18.15 | -0.05 (-0.27%) | 14,993,574 |
| 14 Nov 2022 | CNY | 18.02 | 18.25 | 17.84 | 18.2 | 18.2 | +0.21 (+1.17%) | 17,865,643 |
| 11 Nov 2022 | CNY | 17.91 | 18.07 | 17.75 | 17.99 | 17.99 | +0.26 (+1.47%) | 18,927,789 |
