| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 14.98 | 15.24 | 14.6 | 15.19 | 15.19 | +0.34 (+2.29%) | 1,580,968 |
| 23 Dec 2022 | CNY | 14.85 | 14.99 | 14.72 | 14.85 | 14.85 | -0.15 (-1%) | 1,457,890 |
| 22 Dec 2022 | CNY | 15.22 | 15.49 | 14.92 | 15 | 15 | -0.2 (-1.32%) | 1,637,382 |
| 21 Dec 2022 | CNY | 15.5 | 15.61 | 15.12 | 15.2 | 15.2 | -0.37 (-2.38%) | 1,750,400 |
| 20 Dec 2022 | CNY | 15.42 | 15.77 | 15.23 | 15.57 | 15.57 | +0.15 (+0.97%) | 1,697,180 |
| 19 Dec 2022 | CNY | 15.67 | 15.82 | 15.35 | 15.42 | 15.42 | -0.25 (-1.60%) | 1,515,461 |
| 16 Dec 2022 | CNY | 16.17 | 16.17 | 15.66 | 15.67 | 15.67 | -0.62 (-3.81%) | 2,176,870 |
| 15 Dec 2022 | CNY | 15.74 | 16.35 | 15.6 | 16.29 | 16.29 | +0.54 (+3.43%) | 3,216,312 |
| 14 Dec 2022 | CNY | 15.8 | 15.93 | 15.7 | 15.75 | 15.75 | -0.04 (-0.25%) | 1,322,990 |
| 13 Dec 2022 | CNY | 16.05 | 16.05 | 15.7 | 15.79 | 15.79 | -0.18 (-1.13%) | 2,164,440 |
| 12 Dec 2022 | CNY | 16.13 | 16.18 | 15.87 | 15.97 | 15.97 | -0.16 (-0.99%) | 2,430,883 |
| 9 Dec 2022 | CNY | 16.2 | 16.29 | 16.06 | 16.13 | 16.13 | -0.11 (-0.68%) | 1,628,183 |
| 8 Dec 2022 | CNY | 16.41 | 16.56 | 16.2 | 16.24 | 16.24 | -0.19 (-1.16%) | 1,986,470 |
| 7 Dec 2022 | CNY | 16.58 | 16.74 | 16.38 | 16.43 | 16.43 | -0.11 (-0.67%) | 1,885,842 |
| 6 Dec 2022 | CNY | 16.55 | 16.76 | 16.38 | 16.54 | 16.54 | -0.08 (-0.48%) | 1,957,879 |
| 5 Dec 2022 | CNY | 16.88 | 16.88 | 16.53 | 16.62 | 16.62 | +0.01 (+0.06%) | 1,588,016 |
| 2 Dec 2022 | CNY | 16.75 | 16.96 | 16.52 | 16.61 | 16.61 | -0.16 (-0.95%) | 1,784,350 |
| 1 Dec 2022 | CNY | 17.01 | 17.15 | 16.7 | 16.77 | 16.77 | -0.07 (-0.42%) | 2,221,612 |
| 30 Nov 2022 | CNY | 16.5 | 17.01 | 16.36 | 16.84 | 16.84 | +0.38 (+2.31%) | 2,917,409 |
| 29 Nov 2022 | CNY | 16.38 | 16.55 | 16.23 | 16.46 | 16.46 | +0.21 (+1.29%) | 1,679,694 |
| 28 Nov 2022 | CNY | 16.25 | 16.32 | 15.75 | 16.25 | 16.25 | -0.08 (-0.49%) | 1,941,846 |
| 25 Nov 2022 | CNY | 16.71 | 16.71 | 16.31 | 16.33 | 16.33 | -0.38 (-2.27%) | 1,525,827 |
| 24 Nov 2022 | CNY | 16.79 | 17.09 | 16.61 | 16.71 | 16.71 | -0.07 (-0.42%) | 1,922,416 |
| 23 Nov 2022 | CNY | 16.76 | 16.93 | 16.29 | 16.78 | 16.78 | -0.02 (-0.12%) | 2,421,600 |
| 22 Nov 2022 | CNY | 17.15 | 17.15 | 16.73 | 16.8 | 16.8 | -0.33 (-1.93%) | 2,046,919 |
| 21 Nov 2022 | CNY | 16.7 | 17.17 | 16.64 | 17.13 | 17.13 | +0.33 (+1.96%) | 2,761,691 |
| 18 Nov 2022 | CNY | 17.2 | 17.35 | 16.78 | 16.8 | 16.8 | -0.44 (-2.55%) | 2,432,885 |
| 17 Nov 2022 | CNY | 17.48 | 17.49 | 17.01 | 17.24 | 17.24 | -0.26 (-1.49%) | 3,178,943 |
| 16 Nov 2022 | CNY | 17.7 | 17.74 | 17.38 | 17.5 | 17.5 | -0.17 (-0.96%) | 2,001,762 |
| 15 Nov 2022 | CNY | 17.26 | 17.71 | 17.12 | 17.67 | 17.67 | +0.47 (+2.73%) | 3,443,516 |
