| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2023 | CNY | 15.51 | 15.57 | 15.08 | 15.24 | 15.24 | -0.24 (-1.55%) | 3,219,210 |
| 12 Jan 2023 | CNY | 15.5 | 15.71 | 15.4 | 15.48 | 15.48 | -0.06 (-0.39%) | 2,592,906 |
| 11 Jan 2023 | CNY | 15.93 | 16 | 15.54 | 15.54 | 15.54 | -0.37 (-2.33%) | 3,548,641 |
| 10 Jan 2023 | CNY | 16.07 | 16.07 | 15.85 | 15.91 | 15.91 | -0.16 (-1.00%) | 2,705,390 |
| 9 Jan 2023 | CNY | 16.08 | 16.22 | 15.85 | 16.07 | 16.07 | +0.08 (+0.50%) | 4,790,566 |
| 6 Jan 2023 | CNY | 16 | 16.25 | 15.9 | 15.99 | 15.99 | -0.12 (-0.74%) | 5,436,660 |
| 5 Jan 2023 | CNY | 16.09 | 16.29 | 15.75 | 16.11 | 16.11 | +0.15 (+0.94%) | 5,516,430 |
| 4 Jan 2023 | CNY | 16.18 | 16.2 | 15.9 | 15.96 | 15.96 | -0.2 (-1.24%) | 4,305,330 |
| 3 Jan 2023 | CNY | 15.99 | 16.34 | 15.8 | 16.16 | 16.16 | +0.07 (+0.44%) | 6,742,886 |
| 30 Dec 2022 | CNY | 15.96 | 16.15 | 15.71 | 16.09 | 16.09 | +0.14 (+0.88%) | 7,699,738 |
| 29 Dec 2022 | CNY | 14.47 | 16.07 | 14.35 | 15.95 | 15.95 | +1.34 (+9.17%) | 14,269,463 |
| 28 Dec 2022 | CNY | 14.79 | 14.92 | 14.3 | 14.61 | 14.61 | -0.25 (-1.68%) | 5,362,563 |
| 27 Dec 2022 | CNY | 14.43 | 14.96 | 14.34 | 14.86 | 14.86 | +0.24 (+1.64%) | 4,101,520 |
| 26 Dec 2022 | CNY | 15.09 | 15.09 | 14.37 | 14.62 | 14.62 | -0.38 (-2.53%) | 5,052,954 |
| 23 Dec 2022 | CNY | 15.6 | 15.84 | 14.4 | 15 | 15 | -0.85 (-5.36%) | 8,464,591 |
| 22 Dec 2022 | CNY | 15.63 | 16.16 | 15.52 | 15.85 | 15.85 | +0.14 (+0.89%) | 6,355,990 |
| 21 Dec 2022 | CNY | 15.66 | 15.78 | 15.3 | 15.71 | 15.71 | +0.05 (+0.32%) | 4,112,331 |
| 20 Dec 2022 | CNY | 15.85 | 15.9 | 15.46 | 15.66 | 15.66 | -0.23 (-1.45%) | 5,567,687 |
| 19 Dec 2022 | CNY | 15.71 | 16.29 | 15.6 | 15.89 | 15.89 | +0.03 (+0.19%) | 8,402,723 |
| 16 Dec 2022 | CNY | 15.75 | 16.1 | 15.6 | 15.86 | 15.86 | +0.02 (+0.13%) | 7,001,134 |
| 15 Dec 2022 | CNY | 15.23 | 16 | 15.09 | 15.84 | 15.84 | +0.54 (+3.53%) | 9,156,196 |
| 14 Dec 2022 | CNY | 14.73 | 15.58 | 14.7 | 15.3 | 15.3 | +0.6 (+4.08%) | 6,695,957 |
| 13 Dec 2022 | CNY | 14.94 | 15.06 | 14.58 | 14.7 | 14.7 | -0.24 (-1.61%) | 3,067,702 |
| 12 Dec 2022 | CNY | 15.01 | 15.05 | 14.81 | 14.94 | 14.94 | -0.03 (-0.20%) | 2,743,173 |
| 9 Dec 2022 | CNY | 15.05 | 15.1 | 14.86 | 14.97 | 14.97 | -0.07 (-0.47%) | 2,088,703 |
| 8 Dec 2022 | CNY | 15.11 | 15.25 | 14.96 | 15.04 | 15.04 | -0.17 (-1.12%) | 3,520,039 |
| 7 Dec 2022 | CNY | 15.14 | 15.37 | 15.04 | 15.21 | 15.21 | +0.06 (+0.40%) | 5,159,039 |
| 6 Dec 2022 | CNY | 14.99 | 15.18 | 14.71 | 15.15 | 15.15 | +0.23 (+1.54%) | 6,207,505 |
| 5 Dec 2022 | CNY | 14.8 | 15.18 | 14.7 | 14.92 | 14.92 | +0.27 (+1.84%) | 5,229,060 |
| 2 Dec 2022 | CNY | 14.54 | 14.75 | 14.41 | 14.65 | 14.65 | +0.12 (+0.83%) | 3,149,879 |
