| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 15.2 | 15.45 | 15.15 | 15.45 | 15.45 | +0.39 (+2.59%) | 31,468,086 |
| 23 Dec 2022 | CNY | 15.07 | 15.14 | 14.97 | 15.06 | 15.06 | -0.05 (-0.33%) | 16,785,229 |
| 22 Dec 2022 | CNY | 15.35 | 15.38 | 15.09 | 15.11 | 15.11 | -0.11 (-0.72%) | 22,793,035 |
| 21 Dec 2022 | CNY | 15.39 | 15.41 | 15.15 | 15.22 | 15.22 | -0.12 (-0.78%) | 18,345,060 |
| 20 Dec 2022 | CNY | 15.3 | 15.48 | 15.25 | 15.34 | 15.34 | +0.03 (+0.20%) | 21,428,139 |
| 19 Dec 2022 | CNY | 15.82 | 15.83 | 15.18 | 15.31 | 15.31 | -0.53 (-3.35%) | 48,054,139 |
| 16 Dec 2022 | CNY | 15.8 | 15.9 | 15.72 | 15.84 | 15.84 | -0.06 (-0.38%) | 19,133,221 |
| 15 Dec 2022 | CNY | 16.06 | 16.07 | 15.88 | 15.9 | 15.9 | -0.03 (-0.19%) | 21,675,995 |
| 14 Dec 2022 | CNY | 16.05 | 16.09 | 15.88 | 15.93 | 15.93 | -0.1 (-0.62%) | 25,053,053 |
| 13 Dec 2022 | CNY | 16.03 | 16.1 | 15.9 | 16.03 | 16.03 | +0.15 (+0.94%) | 22,854,382 |
| 12 Dec 2022 | CNY | 16.15 | 16.15 | 15.85 | 15.88 | 15.88 | -0.27 (-1.67%) | 37,077,913 |
| 9 Dec 2022 | CNY | 16.16 | 16.19 | 16.06 | 16.15 | 16.15 | -0.05 (-0.31%) | 26,801,215 |
| 8 Dec 2022 | CNY | 16.14 | 16.28 | 16 | 16.2 | 16.2 | -0.03 (-0.18%) | 42,636,381 |
| 7 Dec 2022 | CNY | 16.4 | 16.43 | 16.13 | 16.23 | 16.23 | -0.46 (-2.76%) | 52,604,571 |
| 6 Dec 2022 | CNY | 16.88 | 16.94 | 16.56 | 16.69 | 16.69 | -0.46 (-2.68%) | 56,241,017 |
| 5 Dec 2022 | CNY | 16.78 | 17.32 | 16.7 | 17.15 | 17.15 | +0.39 (+2.33%) | 55,720,262 |
| 2 Dec 2022 | CNY | 16.47 | 17.1 | 16.47 | 16.76 | 16.76 | +0.22 (+1.33%) | 58,308,329 |
| 1 Dec 2022 | CNY | 16.66 | 16.77 | 16.31 | 16.54 | 16.54 | +0.07 (+0.43%) | 58,992,410 |
| 30 Nov 2022 | CNY | 16.19 | 16.54 | 16.12 | 16.47 | 16.47 | +0.22 (+1.35%) | 51,441,055 |
| 29 Nov 2022 | CNY | 15.92 | 16.33 | 15.78 | 16.25 | 16.25 | +0.38 (+2.39%) | 59,644,858 |
| 28 Nov 2022 | CNY | 15.81 | 15.98 | 15.68 | 15.87 | 15.87 | -0.25 (-1.55%) | 37,782,694 |
| 25 Nov 2022 | CNY | 15.92 | 16.21 | 15.89 | 16.12 | 16.12 | +0.16 (+1.00%) | 35,225,256 |
| 24 Nov 2022 | CNY | 15.88 | 16.1 | 15.75 | 15.96 | 15.96 | -0.14 (-0.87%) | 53,347,470 |
| 23 Nov 2022 | CNY | 15.82 | 16.35 | 15.8 | 16.1 | 16.1 | +0.39 (+2.48%) | 77,033,254 |
| 22 Nov 2022 | CNY | 15.43 | 16 | 15.4 | 15.71 | 15.71 | +0.23 (+1.49%) | 45,533,651 |
| 21 Nov 2022 | CNY | 15.41 | 15.55 | 15.32 | 15.48 | 15.48 | -0.19 (-1.21%) | 33,229,869 |
| 18 Nov 2022 | CNY | 15.74 | 15.85 | 15.61 | 15.67 | 15.67 | -0.22 (-1.38%) | 42,636,276 |
| 17 Nov 2022 | CNY | 16.07 | 16.14 | 15.72 | 15.89 | 15.89 | -0.39 (-2.40%) | 49,511,695 |
| 16 Nov 2022 | CNY | 16.09 | 16.4 | 16.07 | 16.28 | 16.28 | +0.21 (+1.31%) | 47,069,174 |
| 15 Nov 2022 | CNY | 15.8 | 16.08 | 15.61 | 16.07 | 16.07 | +0.04 (+0.25%) | 36,380,467 |
