| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 14.1 | 14.36 | 13.88 | 14.35 | 14.35 | -0.14 (-0.97%) | 39,437,754 |
| 30 Dec 2022 | CNY | 14.7 | 14.74 | 14.45 | 14.49 | 14.49 | -0.12 (-0.82%) | 16,369,492 |
| 29 Dec 2022 | CNY | 14.94 | 15.05 | 14.57 | 14.61 | 14.61 | -0.53 (-3.50%) | 25,522,951 |
| 28 Dec 2022 | CNY | 15.29 | 15.38 | 15.08 | 15.14 | 15.14 | -0.31 (-2.01%) | 20,088,030 |
| 27 Dec 2022 | CNY | 14.68 | 15.5 | 14.67 | 15.45 | 15.45 | +0.79 (+5.39%) | 36,850,597 |
| 26 Dec 2022 | CNY | 14.57 | 14.68 | 14.4 | 14.66 | 14.66 | +0.08 (+0.55%) | 22,606,769 |
| 23 Dec 2022 | CNY | 14.73 | 14.77 | 14.3 | 14.58 | 14.58 | -0.15 (-1.02%) | 23,641,066 |
| 22 Dec 2022 | CNY | 15.39 | 15.44 | 14.72 | 14.73 | 14.73 | -0.57 (-3.73%) | 21,067,440 |
| 21 Dec 2022 | CNY | 15.35 | 15.46 | 15.2 | 15.3 | 15.3 | -0.03 (-0.20%) | 12,682,252 |
| 20 Dec 2022 | CNY | 15.45 | 15.63 | 15.2 | 15.33 | 15.33 | -0.14 (-0.90%) | 19,205,526 |
| 19 Dec 2022 | CNY | 15.92 | 16 | 15.38 | 15.47 | 15.47 | -0.54 (-3.37%) | 26,768,407 |
| 16 Dec 2022 | CNY | 15.9 | 16.19 | 15.81 | 16.01 | 16.01 | +0.02 (+0.13%) | 20,228,491 |
| 15 Dec 2022 | CNY | 16.34 | 16.34 | 15.64 | 15.99 | 15.99 | -0.38 (-2.32%) | 28,987,800 |
| 14 Dec 2022 | CNY | 15.88 | 16.55 | 15.88 | 16.37 | 16.37 | +0.37 (+2.31%) | 34,703,627 |
| 13 Dec 2022 | CNY | 15.8 | 16.24 | 15.74 | 16 | 16 | +0.09 (+0.57%) | 19,724,298 |
| 12 Dec 2022 | CNY | 16.27 | 16.56 | 15.71 | 15.91 | 15.91 | -0.33 (-2.03%) | 31,772,426 |
| 9 Dec 2022 | CNY | 16.14 | 16.33 | 16.06 | 16.24 | 16.24 | +0.04 (+0.25%) | 21,062,347 |
| 8 Dec 2022 | CNY | 16.26 | 16.42 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 17,492,358 |
| 7 Dec 2022 | CNY | 16.87 | 16.93 | 16.11 | 16.3 | 16.3 | -0.66 (-3.89%) | 46,877,261 |
| 6 Dec 2022 | CNY | 16.65 | 17.1 | 16.33 | 16.96 | 16.96 | +0.15 (+0.89%) | 34,792,686 |
| 5 Dec 2022 | CNY | 16.69 | 17.08 | 16.54 | 16.81 | 16.81 | +0.24 (+1.45%) | 31,473,299 |
| 2 Dec 2022 | CNY | 16.64 | 16.96 | 16.42 | 16.57 | 16.57 | -0.12 (-0.72%) | 26,018,373 |
| 1 Dec 2022 | CNY | 16.65 | 17.1 | 16.58 | 16.69 | 16.69 | +0.3 (+1.83%) | 56,756,473 |
| 30 Nov 2022 | CNY | 16.44 | 16.89 | 16.33 | 16.39 | 16.39 | +0.13 (+0.80%) | 51,155,646 |
| 29 Nov 2022 | CNY | 15.9 | 16.35 | 15.9 | 16.26 | 16.26 | +0.44 (+2.78%) | 40,767,298 |
| 28 Nov 2022 | CNY | 15.51 | 16 | 15.47 | 15.82 | 15.82 | -0.13 (-0.82%) | 27,137,263 |
| 25 Nov 2022 | CNY | 15.61 | 16.06 | 15.4 | 15.95 | 15.95 | +0.22 (+1.40%) | 39,749,315 |
| 24 Nov 2022 | CNY | 15.51 | 15.94 | 15.3 | 15.73 | 15.73 | +0.23 (+1.48%) | 38,165,644 |
| 23 Nov 2022 | CNY | 15.36 | 15.69 | 15.36 | 15.5 | 15.5 | +0.19 (+1.24%) | 29,997,982 |
| 22 Nov 2022 | CNY | 15.33 | 15.68 | 15.16 | 15.31 | 15.31 | -0.07 (-0.46%) | 30,844,928 |
