| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 18.82 | 19.02 | 18.76 | 19.02 | 19.02 | +0.17 (+0.90%) | 5,298,466 |
| 23 Dec 2022 | CNY | 18.78 | 19.04 | 18.4 | 18.85 | 18.85 | +0.09 (+0.48%) | 6,056,592 |
| 22 Dec 2022 | CNY | 19.05 | 19.5 | 18.71 | 18.76 | 18.76 | -0.19 (-1.00%) | 8,921,252 |
| 21 Dec 2022 | CNY | 18.76 | 19.42 | 18.36 | 18.95 | 18.95 | +0.19 (+1.01%) | 9,811,594 |
| 20 Dec 2022 | CNY | 18.82 | 18.88 | 18.43 | 18.76 | 18.76 | -0.29 (-1.52%) | 8,077,564 |
| 19 Dec 2022 | CNY | 19.13 | 19.8 | 18.98 | 19.05 | 19.05 | -0.07 (-0.37%) | 13,390,430 |
| 16 Dec 2022 | CNY | 19.3 | 19.38 | 18.91 | 19.12 | 19.12 | -0.29 (-1.49%) | 8,424,297 |
| 15 Dec 2022 | CNY | 18.96 | 19.45 | 18.79 | 19.41 | 19.41 | +0.38 (+2.00%) | 9,188,960 |
| 14 Dec 2022 | CNY | 18.98 | 19.3 | 18.88 | 19.03 | 19.03 | 0.0 (0.0%) | 7,316,097 |
| 13 Dec 2022 | CNY | 19.51 | 19.73 | 19.02 | 19.03 | 19.03 | -0.59 (-3.01%) | 12,844,780 |
| 12 Dec 2022 | CNY | 19.8 | 20.06 | 19.56 | 19.62 | 19.62 | -0.68 (-3.35%) | 10,582,044 |
| 9 Dec 2022 | CNY | 19.51 | 20.98 | 19.44 | 20.3 | 20.3 | +0.7 (+3.57%) | 20,907,869 |
| 8 Dec 2022 | CNY | 19.71 | 19.99 | 19.53 | 19.6 | 19.6 | -0.28 (-1.41%) | 9,266,213 |
| 7 Dec 2022 | CNY | 19.98 | 20.35 | 19.72 | 19.88 | 19.88 | -0.19 (-0.95%) | 10,327,524 |
| 6 Dec 2022 | CNY | 20.11 | 20.37 | 19.62 | 20.07 | 20.07 | -0.15 (-0.74%) | 11,071,748 |
| 5 Dec 2022 | CNY | 20.22 | 20.34 | 19.9 | 20.22 | 20.22 | +0.1 (+0.50%) | 10,255,478 |
| 2 Dec 2022 | CNY | 20.77 | 20.77 | 20.08 | 20.12 | 20.12 | -0.65 (-3.13%) | 12,896,953 |
| 1 Dec 2022 | CNY | 21.23 | 21.34 | 20.63 | 20.77 | 20.77 | -0.42 (-1.98%) | 18,835,836 |
| 30 Nov 2022 | CNY | 20.71 | 21.8 | 20.51 | 21.19 | 21.19 | +0.3 (+1.44%) | 28,431,281 |
| 29 Nov 2022 | CNY | 20.42 | 21.1 | 20.14 | 20.89 | 20.89 | +0.87 (+4.35%) | 24,773,588 |
| 28 Nov 2022 | CNY | 19.9 | 20.24 | 19.6 | 20.02 | 20.02 | -0.26 (-1.28%) | 11,351,240 |
| 25 Nov 2022 | CNY | 20.41 | 20.59 | 20.07 | 20.28 | 20.28 | -0.26 (-1.27%) | 11,689,376 |
| 24 Nov 2022 | CNY | 20.78 | 20.94 | 20.38 | 20.54 | 20.54 | -0.13 (-0.63%) | 14,109,667 |
| 23 Nov 2022 | CNY | 20.55 | 20.82 | 20.11 | 20.67 | 20.67 | +0.09 (+0.44%) | 13,896,637 |
| 22 Nov 2022 | CNY | 21.19 | 21.33 | 20.4 | 20.58 | 20.58 | -0.48 (-2.28%) | 16,323,516 |
| 21 Nov 2022 | CNY | 20.7 | 21.3 | 20.4 | 21.06 | 21.06 | +0.35 (+1.69%) | 21,499,927 |
| 18 Nov 2022 | CNY | 21.25 | 21.38 | 20.67 | 20.71 | 20.71 | -0.52 (-2.45%) | 15,429,497 |
| 17 Nov 2022 | CNY | 21.35 | 21.56 | 20.83 | 21.23 | 21.23 | -0.15 (-0.70%) | 16,146,981 |
| 16 Nov 2022 | CNY | 21.51 | 22.07 | 21.19 | 21.38 | 21.38 | -0.33 (-1.52%) | 21,034,631 |
| 15 Nov 2022 | CNY | 21.12 | 21.81 | 21.06 | 21.71 | 21.71 | +0.12 (+0.56%) | 21,392,453 |
