| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 15.08 | 15.42 | 14.96 | 15.3 | 15.3 | +0.23 (+1.53%) | 20,758,533 |
| 29 Dec 2022 | CNY | 14.94 | 15.15 | 14.75 | 15.07 | 15.07 | +0.13 (+0.87%) | 14,240,797 |
| 28 Dec 2022 | CNY | 14.76 | 15.1 | 14.7 | 14.94 | 14.94 | +0.17 (+1.15%) | 13,942,082 |
| 27 Dec 2022 | CNY | 14.35 | 14.8 | 14.28 | 14.77 | 14.77 | +0.53 (+3.72%) | 14,420,804 |
| 26 Dec 2022 | CNY | 14.12 | 14.62 | 14 | 14.24 | 14.24 | +0.14 (+0.99%) | 14,295,494 |
| 23 Dec 2022 | CNY | 14.12 | 14.25 | 14.05 | 14.1 | 14.1 | -0.14 (-0.98%) | 6,759,472 |
| 22 Dec 2022 | CNY | 14.35 | 14.44 | 14.18 | 14.24 | 14.24 | 0.0 (0.0%) | 8,017,730 |
| 21 Dec 2022 | CNY | 14.19 | 14.34 | 14.13 | 14.24 | 14.24 | +0.08 (+0.56%) | 7,251,481 |
| 20 Dec 2022 | CNY | 14.41 | 14.53 | 14.06 | 14.16 | 14.16 | -0.3 (-2.07%) | 11,858,117 |
| 19 Dec 2022 | CNY | 14.76 | 14.89 | 14.4 | 14.46 | 14.46 | -0.33 (-2.23%) | 10,922,200 |
| 16 Dec 2022 | CNY | 14.56 | 14.98 | 14.56 | 14.79 | 14.79 | +0.14 (+0.96%) | 12,135,400 |
| 15 Dec 2022 | CNY | 14.97 | 14.97 | 14.55 | 14.65 | 14.65 | -0.32 (-2.14%) | 10,631,526 |
| 14 Dec 2022 | CNY | 14.77 | 15 | 14.66 | 14.97 | 14.97 | +0.13 (+0.88%) | 11,046,942 |
| 13 Dec 2022 | CNY | 14.78 | 15.02 | 14.71 | 14.84 | 14.84 | +0.06 (+0.41%) | 15,435,228 |
| 12 Dec 2022 | CNY | 15.25 | 15.25 | 14.72 | 14.78 | 14.78 | -0.54 (-3.52%) | 18,173,900 |
| 9 Dec 2022 | CNY | 15.05 | 15.49 | 15.04 | 15.32 | 15.32 | +0.28 (+1.86%) | 26,410,682 |
| 8 Dec 2022 | CNY | 15.01 | 15.27 | 14.94 | 15.04 | 15.04 | +0.05 (+0.33%) | 19,574,727 |
| 7 Dec 2022 | CNY | 15.3 | 15.42 | 14.84 | 14.99 | 14.99 | -0.31 (-2.03%) | 23,164,778 |
| 6 Dec 2022 | CNY | 15.15 | 15.37 | 15 | 15.3 | 15.3 | +0.08 (+0.53%) | 15,705,339 |
| 5 Dec 2022 | CNY | 14.87 | 15.38 | 14.78 | 15.22 | 15.22 | +0.44 (+2.98%) | 23,763,919 |
| 2 Dec 2022 | CNY | 15.05 | 15.23 | 14.61 | 14.78 | 14.78 | -0.3 (-1.99%) | 19,046,945 |
| 1 Dec 2022 | CNY | 15.4 | 15.6 | 15.08 | 15.08 | 15.08 | -0.27 (-1.76%) | 18,862,298 |
| 30 Nov 2022 | CNY | 15.54 | 15.67 | 15.27 | 15.35 | 15.35 | -0.29 (-1.85%) | 17,805,262 |
| 29 Nov 2022 | CNY | 14.96 | 15.74 | 14.91 | 15.64 | 15.64 | +0.94 (+6.39%) | 43,982,488 |
| 28 Nov 2022 | CNY | 14.82 | 14.82 | 14.52 | 14.7 | 14.7 | -0.31 (-2.07%) | 13,911,545 |
| 25 Nov 2022 | CNY | 14.68 | 15.1 | 14.65 | 15.01 | 15.01 | +0.33 (+2.25%) | 21,790,714 |
| 24 Nov 2022 | CNY | 14.66 | 14.86 | 14.6 | 14.68 | 14.68 | +0.08 (+0.55%) | 14,655,129 |
| 23 Nov 2022 | CNY | 14.8 | 15.03 | 14.51 | 14.6 | 14.6 | -0.15 (-1.02%) | 21,417,956 |
| 22 Nov 2022 | CNY | 14.28 | 14.82 | 14.23 | 14.75 | 14.75 | +0.47 (+3.29%) | 20,800,768 |
| 21 Nov 2022 | CNY | 14.28 | 14.35 | 14.08 | 14.28 | 14.28 | -0.12 (-0.83%) | 16,224,971 |
