| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 13.27 | 13.68 | 13.24 | 13.67 | 13.67 | +0.37 (+2.78%) | 1,730,414 |
| 23 Dec 2022 | CNY | 13.4 | 13.63 | 13 | 13.3 | 13.3 | -0.1 (-0.75%) | 2,025,700 |
| 22 Dec 2022 | CNY | 13.85 | 13.99 | 13.38 | 13.4 | 13.4 | -0.37 (-2.69%) | 2,391,200 |
| 21 Dec 2022 | CNY | 14.45 | 14.45 | 13.2 | 13.77 | 13.77 | -0.69 (-4.77%) | 5,253,056 |
| 20 Dec 2022 | CNY | 14.23 | 14.79 | 14.22 | 14.46 | 14.46 | +0.17 (+1.19%) | 1,440,000 |
| 19 Dec 2022 | CNY | 14.48 | 14.5 | 14.22 | 14.29 | 14.29 | -0.19 (-1.31%) | 1,538,200 |
| 16 Dec 2022 | CNY | 14.75 | 14.88 | 14.46 | 14.48 | 14.48 | -0.39 (-2.62%) | 1,133,400 |
| 15 Dec 2022 | CNY | 14.75 | 15.13 | 14.7 | 14.87 | 14.87 | +0.02 (+0.13%) | 1,390,500 |
| 14 Dec 2022 | CNY | 14.9 | 14.96 | 14.7 | 14.85 | 14.85 | +0.03 (+0.20%) | 1,264,400 |
| 13 Dec 2022 | CNY | 15.1 | 15.1 | 14.74 | 14.82 | 14.82 | -0.19 (-1.27%) | 1,180,900 |
| 12 Dec 2022 | CNY | 15.17 | 15.39 | 14.92 | 15.01 | 15.01 | -0.21 (-1.38%) | 1,373,900 |
| 9 Dec 2022 | CNY | 15.53 | 15.98 | 15.22 | 15.22 | 15.22 | -0.38 (-2.44%) | 1,576,400 |
| 8 Dec 2022 | CNY | 15.73 | 15.85 | 15.56 | 15.6 | 15.6 | -0.11 (-0.70%) | 1,215,700 |
| 7 Dec 2022 | CNY | 15.72 | 15.92 | 15.46 | 15.71 | 15.71 | +0.01 (+0.06%) | 1,217,400 |
| 6 Dec 2022 | CNY | 16.49 | 16.49 | 15.69 | 15.7 | 15.7 | -0.65 (-3.98%) | 2,487,700 |
| 5 Dec 2022 | CNY | 16.19 | 16.52 | 16.04 | 16.35 | 16.35 | +0.15 (+0.93%) | 3,003,900 |
| 2 Dec 2022 | CNY | 15.69 | 16.3 | 15.35 | 16.2 | 16.2 | +0.51 (+3.25%) | 3,486,600 |
| 1 Dec 2022 | CNY | 15.13 | 15.77 | 15.03 | 15.69 | 15.69 | +0.7 (+4.67%) | 3,416,600 |
| 30 Nov 2022 | CNY | 14.61 | 15.33 | 14 | 14.99 | 14.99 | +0.47 (+3.24%) | 2,551,700 |
| 29 Nov 2022 | CNY | 14.82 | 14.85 | 14.48 | 14.52 | 14.52 | -0.14 (-0.95%) | 1,784,100 |
| 28 Nov 2022 | CNY | 14.6 | 14.87 | 14.51 | 14.66 | 14.66 | -0.1 (-0.68%) | 1,839,400 |
| 25 Nov 2022 | CNY | 14.96 | 15.24 | 14.68 | 14.76 | 14.76 | -0.2 (-1.34%) | 1,775,700 |
| 24 Nov 2022 | CNY | 14.86 | 15.08 | 14.6 | 14.96 | 14.96 | +0.2 (+1.36%) | 1,631,800 |
| 23 Nov 2022 | CNY | 14.83 | 15.08 | 14.46 | 14.76 | 14.76 | -0.12 (-0.81%) | 2,146,183 |
| 22 Nov 2022 | CNY | 15.25 | 15.63 | 14.8 | 14.88 | 14.88 | -0.4 (-2.62%) | 1,751,400 |
| 21 Nov 2022 | CNY | 15.28 | 15.35 | 15.1 | 15.28 | 15.28 | -0.01 (-0.07%) | 1,409,200 |
| 18 Nov 2022 | CNY | 15.62 | 15.68 | 15.22 | 15.29 | 15.29 | -0.28 (-1.80%) | 1,837,400 |
| 17 Nov 2022 | CNY | 15.31 | 15.8 | 15.15 | 15.57 | 15.57 | +0.25 (+1.63%) | 2,054,940 |
| 16 Nov 2022 | CNY | 15.1 | 15.42 | 15.1 | 15.32 | 15.32 | +0.11 (+0.72%) | 1,257,200 |
| 15 Nov 2022 | CNY | 15.25 | 15.3 | 14.93 | 15.21 | 15.21 | +0.15 (+1.00%) | 1,198,300 |
