| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 15.45 | 15.93 | 15.42 | 15.87 | 15.87 | +0.46 (+2.99%) | 980,688 |
| 23 Dec 2022 | CNY | 15.3 | 15.54 | 15.18 | 15.41 | 15.41 | +0.08 (+0.52%) | 930,271 |
| 22 Dec 2022 | CNY | 15.97 | 16.04 | 15.3 | 15.33 | 15.33 | -0.55 (-3.46%) | 1,748,039 |
| 21 Dec 2022 | CNY | 16.11 | 16.18 | 15.8 | 15.88 | 15.88 | -0.27 (-1.67%) | 743,336 |
| 20 Dec 2022 | CNY | 15.92 | 16.21 | 15.8 | 16.15 | 16.15 | +0.16 (+1.00%) | 960,424 |
| 19 Dec 2022 | CNY | 16.45 | 16.45 | 15.92 | 15.99 | 15.99 | -0.36 (-2.20%) | 1,349,764 |
| 16 Dec 2022 | CNY | 16.8 | 16.81 | 16.2 | 16.35 | 16.35 | -0.45 (-2.68%) | 1,375,545 |
| 15 Dec 2022 | CNY | 16.7 | 16.86 | 16.64 | 16.8 | 16.8 | +0.1 (+0.60%) | 929,500 |
| 14 Dec 2022 | CNY | 16.88 | 17.05 | 16.68 | 16.7 | 16.7 | -0.06 (-0.36%) | 976,462 |
| 13 Dec 2022 | CNY | 16.95 | 16.95 | 16.73 | 16.76 | 16.76 | -0.22 (-1.30%) | 1,016,564 |
| 12 Dec 2022 | CNY | 17.2 | 17.23 | 16.97 | 16.98 | 16.98 | -0.09 (-0.53%) | 1,231,500 |
| 9 Dec 2022 | CNY | 16.98 | 17.17 | 16.91 | 17.07 | 17.07 | +0.09 (+0.53%) | 1,604,900 |
| 8 Dec 2022 | CNY | 16.99 | 17.13 | 16.93 | 16.98 | 16.98 | -0.13 (-0.76%) | 1,411,503 |
| 7 Dec 2022 | CNY | 17.13 | 17.13 | 16.92 | 17.11 | 17.11 | +0.02 (+0.12%) | 1,460,464 |
| 6 Dec 2022 | CNY | 17.22 | 17.3 | 16.99 | 17.09 | 17.09 | -0.13 (-0.75%) | 1,551,109 |
| 5 Dec 2022 | CNY | 17.01 | 17.26 | 16.95 | 17.22 | 17.22 | +0.21 (+1.23%) | 1,832,503 |
| 2 Dec 2022 | CNY | 17 | 17.04 | 16.82 | 17.01 | 17.01 | +0.12 (+0.71%) | 1,114,403 |
| 1 Dec 2022 | CNY | 16.78 | 17.12 | 16.77 | 16.89 | 16.89 | +0.26 (+1.56%) | 1,997,736 |
| 30 Nov 2022 | CNY | 16.77 | 16.78 | 16.51 | 16.63 | 16.63 | -0.06 (-0.36%) | 1,249,900 |
| 29 Nov 2022 | CNY | 16.4 | 16.83 | 16.3 | 16.69 | 16.69 | +0.37 (+2.27%) | 1,927,400 |
| 28 Nov 2022 | CNY | 16.43 | 16.44 | 16.15 | 16.32 | 16.32 | -0.2 (-1.21%) | 1,506,836 |
| 25 Nov 2022 | CNY | 17.03 | 17.03 | 16.51 | 16.52 | 16.52 | -0.38 (-2.25%) | 1,684,300 |
| 24 Nov 2022 | CNY | 16.79 | 17.03 | 16.64 | 16.9 | 16.9 | +0.2 (+1.20%) | 1,619,000 |
| 23 Nov 2022 | CNY | 16.87 | 16.88 | 16.47 | 16.7 | 16.7 | -0.17 (-1.01%) | 1,457,300 |
| 22 Nov 2022 | CNY | 17.2 | 17.2 | 16.8 | 16.87 | 16.87 | -0.22 (-1.29%) | 1,402,245 |
| 21 Nov 2022 | CNY | 16.93 | 17.11 | 16.61 | 17.09 | 17.09 | +0.19 (+1.12%) | 1,457,693 |
| 18 Nov 2022 | CNY | 17.19 | 17.38 | 16.77 | 16.9 | 16.9 | -0.28 (-1.63%) | 2,137,982 |
| 17 Nov 2022 | CNY | 17.21 | 17.3 | 16.95 | 17.18 | 17.18 | -0.03 (-0.17%) | 1,696,220 |
| 16 Nov 2022 | CNY | 17.15 | 17.45 | 17.1 | 17.21 | 17.21 | +0.03 (+0.17%) | 2,291,487 |
| 15 Nov 2022 | CNY | 16.77 | 17.18 | 16.7 | 17.18 | 17.18 | +0.38 (+2.26%) | 2,364,296 |
