| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 17.79 | 18.36 | 17.48 | 18.34 | 18.34 | +0.37 (+2.06%) | 2,667,172 |
| 23 Dec 2022 | CNY | 17.79 | 18.01 | 17.3 | 17.97 | 17.97 | +0.05 (+0.28%) | 3,378,917 |
| 22 Dec 2022 | CNY | 18.1 | 18.29 | 17.34 | 17.92 | 17.92 | -0.26 (-1.43%) | 2,688,574 |
| 21 Dec 2022 | CNY | 18.47 | 18.73 | 18 | 18.18 | 18.18 | -0.39 (-2.10%) | 1,651,718 |
| 20 Dec 2022 | CNY | 17.99 | 18.59 | 17.82 | 18.57 | 18.57 | +0.47 (+2.60%) | 2,350,815 |
| 19 Dec 2022 | CNY | 17.52 | 18.85 | 17.52 | 18.1 | 18.1 | +0.69 (+3.96%) | 4,081,778 |
| 16 Dec 2022 | CNY | 18.6 | 18.65 | 17.39 | 17.41 | 17.41 | -1.33 (-7.10%) | 2,815,076 |
| 15 Dec 2022 | CNY | 18.66 | 18.82 | 18.48 | 18.74 | 18.74 | -0.01 (-0.05%) | 1,443,663 |
| 14 Dec 2022 | CNY | 19.08 | 19.29 | 18.67 | 18.75 | 18.75 | -0.42 (-2.19%) | 1,420,951 |
| 13 Dec 2022 | CNY | 19.5 | 19.66 | 19.02 | 19.17 | 19.17 | -0.44 (-2.24%) | 2,440,553 |
| 12 Dec 2022 | CNY | 19.58 | 19.86 | 19.13 | 19.61 | 19.61 | +0.03 (+0.15%) | 1,457,341 |
| 9 Dec 2022 | CNY | 19.98 | 20.2 | 19.55 | 19.58 | 19.58 | -0.39 (-1.95%) | 1,654,178 |
| 8 Dec 2022 | CNY | 19.94 | 20.1 | 19.52 | 19.97 | 19.97 | -0.01 (-0.05%) | 2,167,311 |
| 7 Dec 2022 | CNY | 19.69 | 20.23 | 19.53 | 19.98 | 19.98 | +0.32 (+1.63%) | 2,877,271 |
| 6 Dec 2022 | CNY | 19.74 | 19.88 | 19.25 | 19.66 | 19.66 | -0.04 (-0.20%) | 1,735,720 |
| 5 Dec 2022 | CNY | 19.35 | 19.89 | 19.08 | 19.7 | 19.7 | +0.44 (+2.28%) | 4,820,919 |
| 2 Dec 2022 | CNY | 19.4 | 19.47 | 19.17 | 19.26 | 19.26 | -0.14 (-0.72%) | 1,013,140 |
| 1 Dec 2022 | CNY | 19.72 | 19.87 | 19.25 | 19.4 | 19.4 | -0.09 (-0.46%) | 1,166,422 |
| 30 Nov 2022 | CNY | 19.45 | 19.69 | 19.05 | 19.49 | 19.49 | +0.18 (+0.93%) | 1,822,722 |
| 29 Nov 2022 | CNY | 19.38 | 19.51 | 19.07 | 19.31 | 19.31 | -0.07 (-0.36%) | 1,252,226 |
| 28 Nov 2022 | CNY | 19.2 | 19.47 | 19.01 | 19.38 | 19.38 | +0.03 (+0.16%) | 1,288,350 |
| 25 Nov 2022 | CNY | 19.56 | 19.86 | 19.3 | 19.35 | 19.35 | -0.09 (-0.46%) | 2,282,802 |
| 24 Nov 2022 | CNY | 19.16 | 19.94 | 19.1 | 19.44 | 19.44 | +0.27 (+1.41%) | 2,570,518 |
| 23 Nov 2022 | CNY | 19.13 | 19.3 | 18.91 | 19.17 | 19.17 | -0.03 (-0.16%) | 1,602,949 |
| 22 Nov 2022 | CNY | 19.32 | 19.37 | 18.93 | 19.2 | 19.2 | -0.04 (-0.21%) | 2,256,482 |
| 21 Nov 2022 | CNY | 18.91 | 19.37 | 18.71 | 19.24 | 19.24 | +0.21 (+1.10%) | 2,353,654 |
| 18 Nov 2022 | CNY | 19.08 | 19.36 | 18.98 | 19.03 | 19.03 | -0.03 (-0.16%) | 1,946,562 |
| 17 Nov 2022 | CNY | 18.92 | 19.16 | 18.53 | 19.06 | 19.06 | +0.27 (+1.44%) | 1,940,738 |
| 16 Nov 2022 | CNY | 19.65 | 19.65 | 18.73 | 18.79 | 18.79 | -0.68 (-3.49%) | 2,818,354 |
| 15 Nov 2022 | CNY | 18.51 | 19.69 | 18.3 | 19.47 | 19.47 | +0.95 (+5.13%) | 4,914,431 |
