| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2023 | CNY | 15.78 | 16 | 15.6 | 15.69 | 15.69 | -0.14 (-0.88%) | 3,384,687 |
| 13 Jan 2023 | CNY | 14.92 | 16.29 | 14.88 | 15.83 | 15.83 | +0.91 (+6.10%) | 5,372,687 |
| 12 Jan 2023 | CNY | 14.83 | 15.09 | 14.83 | 14.92 | 14.92 | +0.02 (+0.13%) | 883,400 |
| 11 Jan 2023 | CNY | 15.16 | 15.16 | 14.88 | 14.9 | 14.9 | -0.21 (-1.39%) | 956,900 |
| 10 Jan 2023 | CNY | 15.13 | 15.19 | 15.03 | 15.11 | 15.11 | -0.04 (-0.26%) | 667,500 |
| 9 Jan 2023 | CNY | 15.16 | 15.24 | 15.07 | 15.15 | 15.15 | +0.03 (+0.20%) | 1,054,480 |
| 6 Jan 2023 | CNY | 15.26 | 15.27 | 15.11 | 15.12 | 15.12 | -0.11 (-0.72%) | 883,383 |
| 5 Jan 2023 | CNY | 15.24 | 15.28 | 15.05 | 15.23 | 15.23 | +0.05 (+0.33%) | 1,285,093 |
| 4 Jan 2023 | CNY | 14.88 | 15.37 | 14.79 | 15.18 | 15.18 | +0.31 (+2.08%) | 2,422,800 |
| 3 Jan 2023 | CNY | 14.66 | 14.88 | 14.49 | 14.87 | 14.87 | +0.22 (+1.50%) | 1,355,100 |
| 30 Dec 2022 | CNY | 14.78 | 14.79 | 14.58 | 14.65 | 14.65 | +0.02 (+0.14%) | 862,918 |
| 29 Dec 2022 | CNY | 14.87 | 14.87 | 14.61 | 14.63 | 14.63 | -0.24 (-1.61%) | 1,272,338 |
| 28 Dec 2022 | CNY | 15.17 | 15.19 | 14.82 | 14.87 | 14.87 | -0.28 (-1.85%) | 1,358,428 |
| 27 Dec 2022 | CNY | 15.12 | 15.2 | 14.92 | 15.15 | 15.15 | +0.08 (+0.53%) | 1,438,713 |
| 26 Dec 2022 | CNY | 15.01 | 15.18 | 14.89 | 15.07 | 15.07 | +0.09 (+0.60%) | 1,123,666 |
| 23 Dec 2022 | CNY | 15.38 | 15.53 | 14.77 | 14.98 | 14.98 | -0.46 (-2.98%) | 3,288,266 |
| 22 Dec 2022 | CNY | 15.65 | 15.88 | 15.4 | 15.44 | 15.44 | -0.03 (-0.19%) | 1,252,700 |
| 21 Dec 2022 | CNY | 15.66 | 15.67 | 15.4 | 15.47 | 15.47 | -0.14 (-0.90%) | 876,200 |
| 20 Dec 2022 | CNY | 15.65 | 15.83 | 15.58 | 15.61 | 15.61 | -0.01 (-0.06%) | 794,069 |
| 19 Dec 2022 | CNY | 16.2 | 16.4 | 15.56 | 15.62 | 15.62 | -0.52 (-3.22%) | 1,704,875 |
| 16 Dec 2022 | CNY | 16.1 | 16.31 | 15.9 | 16.14 | 16.14 | -0.01 (-0.06%) | 1,299,588 |
| 15 Dec 2022 | CNY | 16.5 | 16.65 | 16.1 | 16.15 | 16.15 | -0.39 (-2.36%) | 1,987,452 |
| 14 Dec 2022 | CNY | 16.43 | 16.8 | 16.28 | 16.54 | 16.54 | +0.15 (+0.92%) | 1,312,277 |
| 13 Dec 2022 | CNY | 16.45 | 16.7 | 16.28 | 16.39 | 16.39 | -0.01 (-0.06%) | 1,245,743 |
| 12 Dec 2022 | CNY | 16.6 | 16.77 | 16.32 | 16.4 | 16.4 | -0.25 (-1.50%) | 1,580,300 |
| 9 Dec 2022 | CNY | 16.66 | 16.94 | 16.5 | 16.65 | 16.65 | +0.01 (+0.06%) | 2,303,250 |
| 8 Dec 2022 | CNY | 16.43 | 16.75 | 16.22 | 16.64 | 16.64 | +0.21 (+1.28%) | 2,058,188 |
| 7 Dec 2022 | CNY | 16.35 | 16.65 | 16.22 | 16.43 | 16.43 | +0.08 (+0.49%) | 1,693,475 |
| 6 Dec 2022 | CNY | 16.72 | 16.73 | 16.31 | 16.35 | 16.35 | -0.34 (-2.04%) | 2,153,450 |
| 5 Dec 2022 | CNY | 16.39 | 17.27 | 16.31 | 16.69 | 16.69 | +0.37 (+2.27%) | 4,812,231 |
