| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 16.09 | 16.41 | 15.93 | 16.25 | 16.25 | +0.16 (+0.99%) | 3,868,764 |
| 5 Jan 2023 | CNY | 16.4 | 16.65 | 16.02 | 16.09 | 16.09 | -0.38 (-2.31%) | 6,321,107 |
| 4 Jan 2023 | CNY | 15.8 | 16.52 | 15.53 | 16.47 | 16.47 | +0.81 (+5.17%) | 5,107,533 |
| 3 Jan 2023 | CNY | 15.9 | 16.15 | 15.55 | 15.66 | 15.66 | -0.21 (-1.32%) | 3,464,111 |
| 30 Dec 2022 | CNY | 15.76 | 16.27 | 15.73 | 15.87 | 15.87 | +0.01 (+0.06%) | 2,975,800 |
| 29 Dec 2022 | CNY | 15.75 | 15.99 | 15.62 | 15.86 | 15.86 | +0.11 (+0.70%) | 2,375,407 |
| 28 Dec 2022 | CNY | 16.02 | 16.15 | 15.66 | 15.75 | 15.75 | -0.29 (-1.81%) | 2,846,219 |
| 27 Dec 2022 | CNY | 16.26 | 16.45 | 15.92 | 16.04 | 16.04 | -0.18 (-1.11%) | 3,165,900 |
| 26 Dec 2022 | CNY | 15.88 | 16.38 | 15.66 | 16.22 | 16.22 | +0.58 (+3.71%) | 3,714,392 |
| 23 Dec 2022 | CNY | 15.92 | 16.05 | 15.46 | 15.64 | 15.64 | -0.45 (-2.80%) | 5,133,227 |
| 22 Dec 2022 | CNY | 16.5 | 16.81 | 15.93 | 16.09 | 16.09 | -0.42 (-2.54%) | 6,748,700 |
| 21 Dec 2022 | CNY | 16.6 | 16.69 | 16.41 | 16.51 | 16.51 | -0.13 (-0.78%) | 2,827,750 |
| 20 Dec 2022 | CNY | 16.9 | 16.98 | 16.6 | 16.64 | 16.64 | -0.28 (-1.65%) | 2,882,000 |
| 19 Dec 2022 | CNY | 17.07 | 17.21 | 16.82 | 16.92 | 16.92 | -0.19 (-1.11%) | 3,258,650 |
| 16 Dec 2022 | CNY | 17.47 | 17.57 | 16.94 | 17.11 | 17.11 | -0.48 (-2.73%) | 4,674,312 |
| 15 Dec 2022 | CNY | 17.54 | 17.76 | 17.11 | 17.59 | 17.59 | -0.05 (-0.28%) | 4,683,298 |
| 14 Dec 2022 | CNY | 17.5 | 17.84 | 17.39 | 17.64 | 17.64 | +0.2 (+1.15%) | 4,192,640 |
| 13 Dec 2022 | CNY | 17.69 | 17.8 | 17.3 | 17.44 | 17.44 | -0.23 (-1.30%) | 4,507,700 |
| 12 Dec 2022 | CNY | 17.5 | 18.1 | 17 | 17.67 | 17.67 | +0.24 (+1.38%) | 10,454,701 |
| 9 Dec 2022 | CNY | 16.9 | 17.86 | 16.8 | 17.43 | 17.43 | +0.53 (+3.14%) | 10,316,355 |
| 8 Dec 2022 | CNY | 18.5 | 18.5 | 16.37 | 16.9 | 16.9 | -0.55 (-3.15%) | 14,265,217 |
| 7 Dec 2022 | CNY | 17.4 | 17.94 | 17.4 | 17.45 | 17.45 | -0.03 (-0.17%) | 4,993,857 |
| 6 Dec 2022 | CNY | 17.7 | 17.88 | 17.26 | 17.48 | 17.48 | -0.15 (-0.85%) | 5,979,689 |
| 5 Dec 2022 | CNY | 17.81 | 18.03 | 17.57 | 17.63 | 17.63 | -0.18 (-1.01%) | 7,641,180 |
| 2 Dec 2022 | CNY | 16.4 | 17.99 | 16.18 | 17.81 | 17.81 | +1.39 (+8.47%) | 18,207,429 |
| 1 Dec 2022 | CNY | 16.1 | 16.68 | 16.03 | 16.42 | 16.42 | +0.39 (+2.43%) | 6,865,113 |
| 30 Nov 2022 | CNY | 16.08 | 16.39 | 15.95 | 16.03 | 16.03 | +0.05 (+0.31%) | 5,594,639 |
| 29 Nov 2022 | CNY | 16.03 | 16.34 | 15.86 | 15.98 | 15.98 | -0.18 (-1.11%) | 9,862,432 |
| 28 Nov 2022 | CNY | 16.46 | 16.67 | 15.97 | 16.16 | 16.16 | -0.52 (-3.12%) | 10,314,241 |
| 25 Nov 2022 | CNY | 16.16 | 16.8 | 16.16 | 16.68 | 16.68 | +0.53 (+3.28%) | 17,465,559 |
