| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 14.83 | 15.09 | 14.78 | 14.85 | 14.85 | +0.03 (+0.20%) | 5,889,276 |
| 5 Jan 2023 | CNY | 14.83 | 14.91 | 14.73 | 14.82 | 14.82 | +0.01 (+0.07%) | 5,235,540 |
| 4 Jan 2023 | CNY | 14.85 | 14.96 | 14.72 | 14.81 | 14.81 | -0.02 (-0.13%) | 7,996,488 |
| 3 Jan 2023 | CNY | 14.44 | 14.91 | 14.3 | 14.83 | 14.83 | +0.41 (+2.84%) | 11,877,981 |
| 30 Dec 2022 | CNY | 14.11 | 14.5 | 13.95 | 14.42 | 14.42 | +0.45 (+3.22%) | 7,983,225 |
| 29 Dec 2022 | CNY | 13.95 | 14.15 | 13.82 | 13.97 | 13.97 | -0.09 (-0.64%) | 4,870,077 |
| 28 Dec 2022 | CNY | 13.75 | 14.18 | 13.73 | 14.06 | 14.06 | +0.22 (+1.59%) | 7,896,401 |
| 27 Dec 2022 | CNY | 13.95 | 14.03 | 13.74 | 13.84 | 13.84 | -0.11 (-0.79%) | 4,119,000 |
| 26 Dec 2022 | CNY | 13.52 | 13.96 | 13.52 | 13.95 | 13.95 | +0.44 (+3.26%) | 4,679,259 |
| 23 Dec 2022 | CNY | 13.49 | 13.59 | 13.46 | 13.51 | 13.51 | +0.02 (+0.15%) | 2,951,800 |
| 22 Dec 2022 | CNY | 13.84 | 13.86 | 13.48 | 13.49 | 13.49 | -0.31 (-2.25%) | 4,510,700 |
| 21 Dec 2022 | CNY | 13.95 | 14.04 | 13.71 | 13.8 | 13.8 | -0.15 (-1.08%) | 3,497,592 |
| 20 Dec 2022 | CNY | 13.72 | 14.03 | 13.7 | 13.95 | 13.95 | +0.23 (+1.68%) | 5,965,001 |
| 19 Dec 2022 | CNY | 14.13 | 14.2 | 13.71 | 13.72 | 13.72 | -0.42 (-2.97%) | 6,761,545 |
| 16 Dec 2022 | CNY | 14.33 | 14.49 | 14.14 | 14.14 | 14.14 | -0.19 (-1.33%) | 6,950,163 |
| 15 Dec 2022 | CNY | 14.34 | 14.39 | 14.11 | 14.33 | 14.33 | 0.0 (0.0%) | 4,212,378 |
| 14 Dec 2022 | CNY | 14.35 | 14.49 | 14.28 | 14.33 | 14.33 | 0.0 (0.0%) | 4,102,343 |
| 13 Dec 2022 | CNY | 14.51 | 14.61 | 14.31 | 14.33 | 14.33 | -0.22 (-1.51%) | 5,196,503 |
| 12 Dec 2022 | CNY | 14.76 | 14.78 | 14.52 | 14.55 | 14.55 | -0.28 (-1.89%) | 6,188,229 |
| 9 Dec 2022 | CNY | 14.91 | 14.98 | 14.72 | 14.83 | 14.83 | -0.08 (-0.54%) | 7,173,997 |
| 8 Dec 2022 | CNY | 14.85 | 15.09 | 14.82 | 14.91 | 14.91 | +0.02 (+0.13%) | 5,864,122 |
| 7 Dec 2022 | CNY | 15.03 | 15.15 | 14.85 | 14.89 | 14.89 | -0.22 (-1.46%) | 7,762,833 |
| 6 Dec 2022 | CNY | 15.4 | 15.4 | 15.03 | 15.11 | 15.11 | -0.26 (-1.69%) | 7,880,900 |
| 5 Dec 2022 | CNY | 15.2 | 15.55 | 15.16 | 15.37 | 15.37 | +0.14 (+0.92%) | 8,301,884 |
| 2 Dec 2022 | CNY | 15.38 | 15.4 | 15.16 | 15.23 | 15.23 | -0.15 (-0.98%) | 7,425,310 |
| 1 Dec 2022 | CNY | 15.3 | 15.48 | 15 | 15.38 | 15.38 | +0.38 (+2.53%) | 13,419,632 |
| 30 Nov 2022 | CNY | 15.07 | 15.18 | 14.95 | 15 | 15 | -0.09 (-0.60%) | 6,395,360 |
| 29 Nov 2022 | CNY | 15.07 | 15.23 | 14.9 | 15.09 | 15.09 | -0.16 (-1.05%) | 10,117,831 |
| 28 Nov 2022 | CNY | 14.85 | 15.4 | 14.58 | 15.25 | 15.25 | +0.34 (+2.28%) | 11,230,874 |
| 25 Nov 2022 | CNY | 15.07 | 15.27 | 14.83 | 14.91 | 14.91 | -0.27 (-1.78%) | 7,703,092 |
