| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 16.7 | 17.05 | 16.6 | 16.9 | 16.9 | +0.05 (+0.30%) | 14,072,138 |
| 30 Dec 2022 | CNY | 16.92 | 17.17 | 16.81 | 16.85 | 16.85 | +0.12 (+0.72%) | 13,293,774 |
| 29 Dec 2022 | CNY | 17.12 | 17.12 | 16.6 | 16.73 | 16.73 | -0.46 (-2.68%) | 16,797,107 |
| 28 Dec 2022 | CNY | 17.33 | 17.46 | 17.08 | 17.19 | 17.19 | -0.27 (-1.55%) | 10,685,072 |
| 27 Dec 2022 | CNY | 16.94 | 17.58 | 16.85 | 17.46 | 17.46 | +0.51 (+3.01%) | 13,375,062 |
| 26 Dec 2022 | CNY | 17.09 | 17.09 | 16.76 | 16.95 | 16.95 | -0.23 (-1.34%) | 12,915,325 |
| 23 Dec 2022 | CNY | 17.07 | 17.25 | 16.6 | 17.18 | 17.18 | +0.06 (+0.35%) | 13,126,672 |
| 22 Dec 2022 | CNY | 17.7 | 17.87 | 17.05 | 17.12 | 17.12 | -0.56 (-3.17%) | 14,152,995 |
| 21 Dec 2022 | CNY | 17.75 | 17.91 | 17.55 | 17.68 | 17.68 | +0.03 (+0.17%) | 9,770,331 |
| 20 Dec 2022 | CNY | 17.67 | 17.94 | 17.47 | 17.65 | 17.65 | -0.1 (-0.56%) | 10,606,774 |
| 19 Dec 2022 | CNY | 18.08 | 18.1 | 17.64 | 17.75 | 17.75 | -0.49 (-2.69%) | 16,493,585 |
| 16 Dec 2022 | CNY | 18.04 | 18.48 | 18 | 18.24 | 18.24 | +0.1 (+0.55%) | 17,205,039 |
| 15 Dec 2022 | CNY | 18.5 | 18.56 | 17.8 | 18.14 | 18.14 | -0.36 (-1.95%) | 19,155,984 |
| 14 Dec 2022 | CNY | 18.35 | 18.75 | 18.1 | 18.5 | 18.5 | +0.19 (+1.04%) | 18,273,820 |
| 13 Dec 2022 | CNY | 18.49 | 18.64 | 18.21 | 18.31 | 18.31 | -0.02 (-0.11%) | 12,287,251 |
| 12 Dec 2022 | CNY | 18.58 | 19.53 | 18.27 | 18.33 | 18.33 | -0.25 (-1.35%) | 31,207,030 |
| 9 Dec 2022 | CNY | 18.75 | 18.95 | 18.55 | 18.58 | 18.58 | -0.01 (-0.05%) | 20,233,188 |
| 8 Dec 2022 | CNY | 18.45 | 18.71 | 18.22 | 18.59 | 18.59 | +0.14 (+0.76%) | 21,575,949 |
| 7 Dec 2022 | CNY | 18.9 | 19.05 | 18.33 | 18.45 | 18.45 | -0.44 (-2.33%) | 26,195,556 |
| 6 Dec 2022 | CNY | 18.65 | 19.03 | 18.51 | 18.89 | 18.89 | +0.09 (+0.48%) | 17,047,885 |
| 5 Dec 2022 | CNY | 19 | 19.18 | 18.68 | 18.8 | 18.8 | 0.0 (0.0%) | 20,711,553 |
| 2 Dec 2022 | CNY | 18.78 | 18.98 | 18.6 | 18.8 | 18.8 | -0.11 (-0.58%) | 15,866,725 |
| 1 Dec 2022 | CNY | 19.05 | 19.44 | 18.73 | 18.91 | 18.91 | -0.16 (-0.84%) | 30,827,197 |
| 30 Nov 2022 | CNY | 18.57 | 19.43 | 18.51 | 19.07 | 19.07 | +0.5 (+2.69%) | 42,463,943 |
| 29 Nov 2022 | CNY | 18.23 | 18.66 | 18.17 | 18.57 | 18.57 | +0.55 (+3.05%) | 37,928,171 |
| 28 Nov 2022 | CNY | 17.7 | 18.26 | 17.69 | 18.02 | 18.02 | -0.27 (-1.48%) | 32,089,614 |
| 25 Nov 2022 | CNY | 17.09 | 18.33 | 16.9 | 18.29 | 18.29 | +1.15 (+6.71%) | 49,082,051 |
| 24 Nov 2022 | CNY | 16.77 | 17.45 | 16.56 | 17.14 | 17.14 | +0.45 (+2.70%) | 31,509,645 |
| 23 Nov 2022 | CNY | 16.72 | 16.88 | 16.53 | 16.69 | 16.69 | +0.06 (+0.36%) | 24,077,542 |
| 22 Nov 2022 | CNY | 17.01 | 17.08 | 16.49 | 16.63 | 16.63 | -0.37 (-2.18%) | 31,851,746 |
