| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 13.85 | 13.87 | 13.73 | 13.86 | 13.86 | +0.07 (+0.51%) | 9,953,297 |
| 4 Jan 2023 | CNY | 13.82 | 13.88 | 13.74 | 13.79 | 13.79 | -0.03 (-0.22%) | 10,096,323 |
| 3 Jan 2023 | CNY | 13.76 | 13.85 | 13.6 | 13.82 | 13.82 | +0.06 (+0.44%) | 11,602,994 |
| 30 Dec 2022 | CNY | 13.7 | 13.79 | 13.6 | 13.76 | 13.76 | +0.1 (+0.73%) | 8,489,866 |
| 29 Dec 2022 | CNY | 13.56 | 13.75 | 13.49 | 13.66 | 13.66 | +0.01 (+0.07%) | 12,054,482 |
| 28 Dec 2022 | CNY | 14 | 14 | 13.61 | 13.65 | 13.65 | -0.57 (-4.01%) | 23,521,047 |
| 27 Dec 2022 | CNY | 13.62 | 14.23 | 13.54 | 14.22 | 14.22 | +0.51 (+3.72%) | 22,443,122 |
| 26 Dec 2022 | CNY | 13.91 | 14.09 | 13.55 | 13.71 | 13.71 | +0.05 (+0.37%) | 22,865,985 |
| 23 Dec 2022 | CNY | 13.71 | 13.83 | 13.55 | 13.66 | 13.66 | -0.14 (-1.01%) | 6,080,968 |
| 22 Dec 2022 | CNY | 13.97 | 13.98 | 13.72 | 13.8 | 13.8 | +0.02 (+0.15%) | 7,210,048 |
| 21 Dec 2022 | CNY | 13.7 | 13.95 | 13.67 | 13.78 | 13.78 | +0.08 (+0.58%) | 8,101,626 |
| 20 Dec 2022 | CNY | 13.97 | 14.02 | 13.62 | 13.7 | 13.7 | -0.21 (-1.51%) | 9,809,194 |
| 19 Dec 2022 | CNY | 14.38 | 14.38 | 13.88 | 13.91 | 13.91 | -0.47 (-3.27%) | 11,848,958 |
| 16 Dec 2022 | CNY | 14.29 | 14.38 | 14.14 | 14.38 | 14.38 | +0.02 (+0.14%) | 9,950,257 |
| 15 Dec 2022 | CNY | 14.44 | 14.54 | 14.26 | 14.36 | 14.36 | -0.04 (-0.28%) | 9,360,085 |
| 14 Dec 2022 | CNY | 14.46 | 14.55 | 14.33 | 14.4 | 14.4 | -0.12 (-0.83%) | 7,315,606 |
| 13 Dec 2022 | CNY | 14.44 | 14.55 | 14.3 | 14.52 | 14.52 | +0.09 (+0.62%) | 9,888,889 |
| 12 Dec 2022 | CNY | 14.35 | 14.58 | 14.35 | 14.43 | 14.43 | -0.05 (-0.35%) | 9,785,893 |
| 9 Dec 2022 | CNY | 14.4 | 14.49 | 14.22 | 14.48 | 14.48 | +0.04 (+0.28%) | 10,370,632 |
| 8 Dec 2022 | CNY | 14.87 | 14.91 | 14.37 | 14.44 | 14.44 | -0.45 (-3.02%) | 16,523,391 |
| 7 Dec 2022 | CNY | 14.66 | 14.98 | 14.65 | 14.89 | 14.89 | +0.11 (+0.74%) | 15,391,808 |
| 6 Dec 2022 | CNY | 14.8 | 15.02 | 14.7 | 14.78 | 14.78 | -0.04 (-0.27%) | 18,321,827 |
| 5 Dec 2022 | CNY | 14.65 | 14.87 | 14.64 | 14.82 | 14.82 | +0.18 (+1.23%) | 17,648,026 |
| 2 Dec 2022 | CNY | 14.66 | 14.76 | 14.5 | 14.64 | 14.64 | -0.03 (-0.20%) | 10,789,204 |
| 1 Dec 2022 | CNY | 14.63 | 14.8 | 14.6 | 14.67 | 14.67 | +0.07 (+0.48%) | 13,431,691 |
| 30 Nov 2022 | CNY | 14.7 | 14.92 | 14.49 | 14.6 | 14.6 | -0.13 (-0.88%) | 20,567,019 |
| 29 Nov 2022 | CNY | 14.71 | 14.82 | 14.66 | 14.73 | 14.73 | -0.01 (-0.07%) | 14,812,087 |
| 28 Nov 2022 | CNY | 14.33 | 14.85 | 14.21 | 14.74 | 14.74 | +0.25 (+1.73%) | 24,654,467 |
| 25 Nov 2022 | CNY | 14.34 | 14.55 | 14.29 | 14.49 | 14.49 | +0.13 (+0.91%) | 8,800,635 |
| 24 Nov 2022 | CNY | 14.31 | 14.61 | 14.28 | 14.36 | 14.36 | +0.04 (+0.28%) | 9,737,500 |
