| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 15.46 | 16.83 | 15.4 | 16.64 | 16.64 | +1.18 (+7.63%) | 22,113,519 |
| 4 Jan 2023 | CNY | 14.97 | 15.55 | 14.71 | 15.46 | 15.46 | +0.52 (+3.48%) | 14,074,308 |
| 3 Jan 2023 | CNY | 14.25 | 15.29 | 14.25 | 14.94 | 14.94 | +0.82 (+5.81%) | 21,310,841 |
| 30 Dec 2022 | CNY | 14 | 14.33 | 13.77 | 14.12 | 14.12 | +0.05 (+0.36%) | 12,009,817 |
| 29 Dec 2022 | CNY | 13.55 | 14.26 | 13.51 | 14.07 | 14.07 | +0.54 (+3.99%) | 12,101,029 |
| 28 Dec 2022 | CNY | 13.55 | 13.65 | 13.45 | 13.53 | 13.53 | -0.02 (-0.15%) | 6,381,029 |
| 27 Dec 2022 | CNY | 13.82 | 13.85 | 13.34 | 13.55 | 13.55 | -0.18 (-1.31%) | 6,809,354 |
| 26 Dec 2022 | CNY | 13.82 | 13.99 | 13.68 | 13.73 | 13.73 | -0.07 (-0.51%) | 5,561,853 |
| 23 Dec 2022 | CNY | 14.02 | 14.42 | 13.68 | 13.8 | 13.8 | +0.01 (+0.07%) | 6,850,179 |
| 22 Dec 2022 | CNY | 13.98 | 14.15 | 13.71 | 13.79 | 13.79 | -0.11 (-0.79%) | 6,284,452 |
| 21 Dec 2022 | CNY | 14.15 | 14.2 | 13.82 | 13.9 | 13.9 | -0.17 (-1.21%) | 7,576,300 |
| 20 Dec 2022 | CNY | 14.44 | 14.59 | 13.99 | 14.07 | 14.07 | -0.44 (-3.03%) | 10,733,915 |
| 19 Dec 2022 | CNY | 15.18 | 15.18 | 14.38 | 14.51 | 14.51 | -0.49 (-3.27%) | 10,500,502 |
| 16 Dec 2022 | CNY | 15 | 15.16 | 14.96 | 15 | 15 | -0.06 (-0.40%) | 5,767,977 |
| 15 Dec 2022 | CNY | 15.11 | 15.26 | 14.97 | 15.06 | 15.06 | -0.01 (-0.07%) | 6,025,768 |
| 14 Dec 2022 | CNY | 15.44 | 15.5 | 15.02 | 15.07 | 15.07 | -0.27 (-1.76%) | 6,635,635 |
| 13 Dec 2022 | CNY | 15.63 | 15.63 | 14.96 | 15.34 | 15.34 | -0.21 (-1.35%) | 10,365,498 |
| 12 Dec 2022 | CNY | 15.38 | 15.62 | 15.3 | 15.55 | 15.55 | +0.32 (+2.10%) | 8,587,075 |
| 9 Dec 2022 | CNY | 15.24 | 15.65 | 15.2 | 15.23 | 15.23 | -0.12 (-0.78%) | 6,709,750 |
| 8 Dec 2022 | CNY | 15.53 | 15.72 | 15.28 | 15.35 | 15.35 | -0.2 (-1.29%) | 7,514,882 |
| 7 Dec 2022 | CNY | 15.52 | 15.73 | 15.31 | 15.55 | 15.55 | +0.08 (+0.52%) | 10,652,433 |
| 6 Dec 2022 | CNY | 15.95 | 16.08 | 15.45 | 15.47 | 15.47 | -0.38 (-2.40%) | 9,859,091 |
| 5 Dec 2022 | CNY | 16.21 | 16.32 | 15.59 | 15.85 | 15.85 | -0.32 (-1.98%) | 11,876,689 |
| 2 Dec 2022 | CNY | 16.12 | 16.48 | 15.95 | 16.17 | 16.17 | -0.04 (-0.25%) | 9,678,728 |
| 1 Dec 2022 | CNY | 16.63 | 16.65 | 15.97 | 16.21 | 16.21 | -0.27 (-1.64%) | 15,962,215 |
| 30 Nov 2022 | CNY | 16.63 | 16.98 | 16.32 | 16.48 | 16.48 | -0.27 (-1.61%) | 9,180,701 |
| 29 Nov 2022 | CNY | 16.66 | 17.05 | 16.4 | 16.75 | 16.75 | +0.45 (+2.76%) | 11,936,800 |
| 28 Nov 2022 | CNY | 15.99 | 16.8 | 15.99 | 16.3 | 16.3 | -0.28 (-1.69%) | 12,790,978 |
| 25 Nov 2022 | CNY | 16.7 | 16.71 | 15.89 | 16.58 | 16.58 | -0.2 (-1.19%) | 15,352,637 |
| 24 Nov 2022 | CNY | 16.66 | 16.86 | 16.2 | 16.78 | 16.78 | +0.13 (+0.78%) | 8,893,966 |
