| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 14.29 | 14.49 | 14.21 | 14.3 | 14.3 | -0.06 (-0.42%) | 1,043,949 |
| 3 Jan 2023 | CNY | 14.22 | 14.45 | 14.1 | 14.36 | 14.36 | +0.12 (+0.84%) | 2,527,079 |
| 30 Dec 2022 | CNY | 14.28 | 14.36 | 13.98 | 14.24 | 14.24 | -0.01 (-0.07%) | 4,112,413 |
| 29 Dec 2022 | CNY | 14.09 | 14.45 | 14 | 14.25 | 14.25 | +0.07 (+0.49%) | 3,080,286 |
| 28 Dec 2022 | CNY | 14.04 | 14.35 | 13.85 | 14.18 | 14.18 | +0.08 (+0.57%) | 2,053,128 |
| 27 Dec 2022 | CNY | 13.71 | 14.33 | 13.45 | 14.1 | 14.1 | +0.54 (+3.98%) | 4,550,646 |
| 26 Dec 2022 | CNY | 12.83 | 13.6 | 12.83 | 13.56 | 13.56 | +0.71 (+5.53%) | 1,943,338 |
| 23 Dec 2022 | CNY | 12.88 | 13 | 12.7 | 12.85 | 12.85 | +0.02 (+0.16%) | 1,320,476 |
| 22 Dec 2022 | CNY | 13.4 | 13.41 | 12.79 | 12.83 | 12.83 | -0.47 (-3.53%) | 1,393,293 |
| 21 Dec 2022 | CNY | 13.4 | 13.5 | 13.11 | 13.3 | 13.3 | -0.11 (-0.82%) | 1,595,780 |
| 20 Dec 2022 | CNY | 13.65 | 13.7 | 13.38 | 13.41 | 13.41 | -0.29 (-2.12%) | 861,657 |
| 19 Dec 2022 | CNY | 14 | 14.01 | 13.6 | 13.7 | 13.7 | -0.22 (-1.58%) | 1,124,134 |
| 16 Dec 2022 | CNY | 13.84 | 14.1 | 13.68 | 13.92 | 13.92 | +0.01 (+0.07%) | 1,481,307 |
| 15 Dec 2022 | CNY | 13.59 | 13.98 | 13.52 | 13.91 | 13.91 | +0.36 (+2.66%) | 2,424,413 |
| 14 Dec 2022 | CNY | 13.42 | 13.77 | 13.29 | 13.55 | 13.55 | +0.18 (+1.35%) | 1,641,075 |
| 13 Dec 2022 | CNY | 13.43 | 13.56 | 13.24 | 13.37 | 13.37 | -0.01 (-0.07%) | 2,050,882 |
| 12 Dec 2022 | CNY | 13.79 | 13.79 | 13.29 | 13.38 | 13.38 | -0.4 (-2.90%) | 3,000,362 |
| 9 Dec 2022 | CNY | 13.93 | 13.98 | 13.53 | 13.78 | 13.78 | -0.15 (-1.08%) | 2,098,520 |
| 8 Dec 2022 | CNY | 14.11 | 14.11 | 13.84 | 13.93 | 13.93 | -0.12 (-0.85%) | 1,375,605 |
| 7 Dec 2022 | CNY | 14.38 | 14.64 | 14.03 | 14.05 | 14.05 | -0.33 (-2.29%) | 3,791,941 |
| 6 Dec 2022 | CNY | 14.65 | 14.65 | 14.28 | 14.38 | 14.38 | -0.29 (-1.98%) | 1,576,144 |
| 5 Dec 2022 | CNY | 14.62 | 14.8 | 14.62 | 14.67 | 14.67 | -0.03 (-0.20%) | 1,119,920 |
| 2 Dec 2022 | CNY | 14.34 | 14.79 | 14.26 | 14.7 | 14.7 | +0.36 (+2.51%) | 1,720,995 |
| 1 Dec 2022 | CNY | 14.36 | 14.88 | 14.33 | 14.34 | 14.34 | +0.11 (+0.77%) | 1,738,100 |
| 30 Nov 2022 | CNY | 14.58 | 14.59 | 14.23 | 14.23 | 14.23 | -0.3 (-2.06%) | 826,650 |
| 29 Nov 2022 | CNY | 14.39 | 14.6 | 14.01 | 14.53 | 14.53 | +0.25 (+1.75%) | 856,340 |
| 28 Nov 2022 | CNY | 14.1 | 14.41 | 13.94 | 14.28 | 14.28 | -0.04 (-0.28%) | 1,412,213 |
| 25 Nov 2022 | CNY | 14.55 | 14.55 | 14.32 | 14.32 | 14.32 | -0.23 (-1.58%) | 873,473 |
| 24 Nov 2022 | CNY | 14.59 | 14.59 | 14.3 | 14.55 | 14.55 | +0.09 (+0.62%) | 1,162,469 |
| 23 Nov 2022 | CNY | 14.83 | 14.83 | 14.35 | 14.46 | 14.46 | -0.26 (-1.77%) | 1,078,990 |
