| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 15.19 | 16.7 | 15.19 | 16.7 | 16.7 | +1.52 (+10.01%) | 10,002,132 |
| 30 Dec 2022 | CNY | 15.4 | 15.49 | 15.1 | 15.18 | 15.18 | -0.12 (-0.78%) | 2,730,275 |
| 29 Dec 2022 | CNY | 15.75 | 15.86 | 15.26 | 15.3 | 15.3 | -0.35 (-2.24%) | 3,564,944 |
| 28 Dec 2022 | CNY | 15.28 | 15.76 | 15.24 | 15.65 | 15.65 | +0.34 (+2.22%) | 4,021,545 |
| 27 Dec 2022 | CNY | 15.4 | 15.46 | 14.13 | 15.31 | 15.31 | -0.22 (-1.42%) | 6,335,100 |
| 26 Dec 2022 | CNY | 16 | 16.05 | 15.4 | 15.53 | 15.53 | -0.37 (-2.33%) | 5,045,783 |
| 23 Dec 2022 | CNY | 16.11 | 16.38 | 15.85 | 15.9 | 15.9 | -0.29 (-1.79%) | 4,647,431 |
| 22 Dec 2022 | CNY | 15.88 | 16.3 | 15.73 | 16.19 | 16.19 | +0.15 (+0.94%) | 6,469,000 |
| 21 Dec 2022 | CNY | 15.85 | 16.27 | 15.25 | 16.04 | 16.04 | +0.39 (+2.49%) | 8,359,467 |
| 20 Dec 2022 | CNY | 15.42 | 15.88 | 15.42 | 15.65 | 15.65 | +0.29 (+1.89%) | 4,878,086 |
| 19 Dec 2022 | CNY | 15.8 | 15.87 | 15.17 | 15.36 | 15.36 | -0.43 (-2.72%) | 4,253,907 |
| 16 Dec 2022 | CNY | 15.35 | 15.92 | 15.15 | 15.79 | 15.79 | +0.44 (+2.87%) | 5,742,836 |
| 15 Dec 2022 | CNY | 15.16 | 15.74 | 14.98 | 15.35 | 15.35 | +0.1 (+0.66%) | 4,344,873 |
| 14 Dec 2022 | CNY | 15.22 | 15.46 | 15.02 | 15.25 | 15.25 | +0.07 (+0.46%) | 3,955,800 |
| 13 Dec 2022 | CNY | 15.52 | 15.59 | 14.93 | 15.18 | 15.18 | -0.11 (-0.72%) | 6,113,341 |
| 12 Dec 2022 | CNY | 16.2 | 16.26 | 15.2 | 15.29 | 15.29 | -1.15 (-7.00%) | 8,136,849 |
| 9 Dec 2022 | CNY | 15.75 | 16.47 | 15.72 | 16.44 | 16.44 | +0.89 (+5.72%) | 10,068,304 |
| 8 Dec 2022 | CNY | 15.31 | 16.29 | 15.3 | 15.55 | 15.55 | -1.38 (-8.15%) | 16,490,828 |
| 7 Dec 2022 | CNY | 18.68 | 18.68 | 16.93 | 16.93 | 16.93 | -1.88 (-9.99%) | 15,885,803 |
| 6 Dec 2022 | CNY | 17.41 | 18.87 | 17.26 | 18.81 | 18.81 | +1.38 (+7.92%) | 12,664,134 |
| 5 Dec 2022 | CNY | 17 | 17.57 | 16.35 | 17.43 | 17.43 | +0.73 (+4.37%) | 8,795,418 |
| 2 Dec 2022 | CNY | 15.56 | 16.81 | 15.56 | 16.7 | 16.7 | +1.42 (+9.29%) | 14,331,986 |
| 1 Dec 2022 | CNY | 14.6 | 15.3 | 14.41 | 15.28 | 15.28 | +0.9 (+6.26%) | 9,446,800 |
| 30 Nov 2022 | CNY | 14.25 | 14.85 | 14.13 | 14.38 | 14.38 | +0.25 (+1.77%) | 5,329,951 |
| 29 Nov 2022 | CNY | 13.9 | 14.18 | 13.8 | 14.13 | 14.13 | +0.38 (+2.76%) | 3,501,003 |
| 28 Nov 2022 | CNY | 13.38 | 13.8 | 13.23 | 13.75 | 13.75 | +0.35 (+2.61%) | 3,076,101 |
| 25 Nov 2022 | CNY | 13.57 | 13.86 | 13.36 | 13.4 | 13.4 | -0.17 (-1.25%) | 2,501,992 |
| 24 Nov 2022 | CNY | 13.2 | 13.58 | 13.2 | 13.57 | 13.57 | +0.34 (+2.57%) | 2,239,700 |
| 23 Nov 2022 | CNY | 13.27 | 13.69 | 13.17 | 13.23 | 13.23 | -0.26 (-1.93%) | 2,178,600 |
| 22 Nov 2022 | CNY | 13.22 | 13.83 | 13.21 | 13.49 | 13.49 | +0.27 (+2.04%) | 3,179,400 |
