| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.1 | 15.68 | 14.89 | 15.3 | 15.3 | -0.04 (-0.26%) | 23,044,939 |
| 3 Jan 2023 | CNY | 14.75 | 15.54 | 14.61 | 15.34 | 15.34 | +0.61 (+4.14%) | 31,820,720 |
| 30 Dec 2022 | CNY | 13.95 | 14.97 | 13.94 | 14.73 | 14.73 | +0.78 (+5.59%) | 26,930,343 |
| 29 Dec 2022 | CNY | 13.85 | 14.3 | 13.77 | 13.95 | 13.95 | -0.1 (-0.71%) | 20,373,613 |
| 28 Dec 2022 | CNY | 13.27 | 14.15 | 12.95 | 14.05 | 14.05 | +0.89 (+6.76%) | 37,449,323 |
| 27 Dec 2022 | CNY | 12.49 | 13.18 | 12.35 | 13.16 | 13.16 | +0.74 (+5.96%) | 17,546,536 |
| 26 Dec 2022 | CNY | 11.76 | 12.43 | 11.75 | 12.42 | 12.42 | +0.64 (+5.43%) | 7,592,347 |
| 23 Dec 2022 | CNY | 11.71 | 11.88 | 11.63 | 11.78 | 11.78 | +0.04 (+0.34%) | 3,472,590 |
| 22 Dec 2022 | CNY | 12.13 | 12.15 | 11.71 | 11.74 | 11.74 | -0.32 (-2.65%) | 4,288,656 |
| 21 Dec 2022 | CNY | 12.25 | 12.28 | 11.91 | 12.06 | 12.06 | -0.22 (-1.79%) | 3,468,106 |
| 20 Dec 2022 | CNY | 12.09 | 12.38 | 12.02 | 12.28 | 12.28 | +0.11 (+0.90%) | 3,133,555 |
| 19 Dec 2022 | CNY | 12.46 | 12.51 | 12.05 | 12.17 | 12.17 | -0.34 (-2.72%) | 5,402,300 |
| 16 Dec 2022 | CNY | 12.78 | 12.78 | 12.48 | 12.51 | 12.51 | -0.26 (-2.04%) | 4,681,406 |
| 15 Dec 2022 | CNY | 12.51 | 12.79 | 12.47 | 12.77 | 12.77 | +0.21 (+1.67%) | 6,623,278 |
| 14 Dec 2022 | CNY | 12.53 | 12.62 | 12.47 | 12.56 | 12.56 | +0.04 (+0.32%) | 3,451,003 |
| 13 Dec 2022 | CNY | 12.76 | 12.78 | 12.5 | 12.52 | 12.52 | -0.24 (-1.88%) | 4,794,144 |
| 12 Dec 2022 | CNY | 12.75 | 12.8 | 12.5 | 12.76 | 12.76 | +0.03 (+0.24%) | 5,927,068 |
| 9 Dec 2022 | CNY | 12.93 | 13.08 | 12.67 | 12.73 | 12.73 | -0.25 (-1.93%) | 8,356,798 |
| 8 Dec 2022 | CNY | 12.88 | 13.26 | 12.87 | 12.98 | 12.98 | +0.05 (+0.39%) | 7,832,300 |
| 7 Dec 2022 | CNY | 13.08 | 13.1 | 12.92 | 12.93 | 12.93 | -0.14 (-1.07%) | 6,110,600 |
| 6 Dec 2022 | CNY | 13.05 | 13.13 | 12.8 | 13.07 | 13.07 | +0.03 (+0.23%) | 8,797,494 |
| 5 Dec 2022 | CNY | 13.4 | 13.4 | 13 | 13.04 | 13.04 | -0.25 (-1.88%) | 11,236,829 |
| 2 Dec 2022 | CNY | 13.16 | 13.54 | 13.09 | 13.29 | 13.29 | +0.15 (+1.14%) | 10,185,704 |
| 1 Dec 2022 | CNY | 13.11 | 13.29 | 13.09 | 13.14 | 13.14 | +0.1 (+0.77%) | 7,527,811 |
| 30 Nov 2022 | CNY | 13.23 | 13.23 | 13.01 | 13.04 | 13.04 | -0.14 (-1.06%) | 6,318,098 |
| 29 Nov 2022 | CNY | 13.11 | 13.21 | 13.02 | 13.18 | 13.18 | +0.08 (+0.61%) | 5,839,211 |
| 28 Nov 2022 | CNY | 13.02 | 13.1 | 12.8 | 13.1 | 13.1 | +0.05 (+0.38%) | 6,863,517 |
| 25 Nov 2022 | CNY | 13.38 | 13.38 | 13.05 | 13.05 | 13.05 | -0.22 (-1.66%) | 6,049,587 |
| 24 Nov 2022 | CNY | 13.23 | 13.44 | 13.15 | 13.27 | 13.27 | +0.05 (+0.38%) | 7,896,967 |
| 23 Nov 2022 | CNY | 12.91 | 13.24 | 12.63 | 13.22 | 13.22 | +0.32 (+2.48%) | 10,625,971 |
