| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 18.09 | 18.12 | 17.79 | 17.93 | 17.93 | -0.08 (-0.44%) | 3,250,400 |
| 29 Dec 2022 | CNY | 18 | 18.08 | 17.79 | 18.01 | 18.01 | -0.08 (-0.44%) | 3,341,250 |
| 28 Dec 2022 | CNY | 18.09 | 18.36 | 17.95 | 18.09 | 18.09 | +0.02 (+0.11%) | 4,427,364 |
| 27 Dec 2022 | CNY | 18.03 | 18.34 | 17.78 | 18.07 | 18.07 | +0.04 (+0.22%) | 4,035,100 |
| 26 Dec 2022 | CNY | 17.29 | 18.1 | 17.2 | 18.03 | 18.03 | +0.93 (+5.44%) | 7,617,893 |
| 23 Dec 2022 | CNY | 16.91 | 17.28 | 16.8 | 17.1 | 17.1 | +0.05 (+0.29%) | 5,359,800 |
| 22 Dec 2022 | CNY | 17.8 | 17.9 | 16.98 | 17.05 | 17.05 | -0.55 (-3.13%) | 5,153,660 |
| 21 Dec 2022 | CNY | 17.62 | 17.88 | 17.41 | 17.6 | 17.6 | -0.06 (-0.34%) | 3,739,828 |
| 20 Dec 2022 | CNY | 17.76 | 17.92 | 17.51 | 17.66 | 17.66 | -0.22 (-1.23%) | 3,420,484 |
| 19 Dec 2022 | CNY | 17.63 | 17.94 | 16.92 | 17.88 | 17.88 | -0.13 (-0.72%) | 8,345,970 |
| 16 Dec 2022 | CNY | 18.48 | 18.48 | 17.95 | 18.01 | 18.01 | -0.58 (-3.12%) | 5,903,000 |
| 15 Dec 2022 | CNY | 18.82 | 18.92 | 18.53 | 18.59 | 18.59 | -0.07 (-0.38%) | 3,143,400 |
| 14 Dec 2022 | CNY | 18.63 | 18.69 | 18.46 | 18.66 | 18.66 | +0.11 (+0.59%) | 3,653,046 |
| 13 Dec 2022 | CNY | 18.65 | 18.84 | 18.39 | 18.55 | 18.55 | +0.06 (+0.32%) | 5,046,292 |
| 12 Dec 2022 | CNY | 18.85 | 18.9 | 18.45 | 18.49 | 18.49 | -0.4 (-2.12%) | 4,991,231 |
| 9 Dec 2022 | CNY | 18.88 | 18.89 | 18.61 | 18.89 | 18.89 | 0.0 (0.0%) | 4,551,350 |
| 8 Dec 2022 | CNY | 19 | 19.14 | 18.7 | 18.89 | 18.89 | -0.28 (-1.46%) | 7,686,079 |
| 7 Dec 2022 | CNY | 19.09 | 19.21 | 18.93 | 19.17 | 19.17 | -0.18 (-0.93%) | 5,679,633 |
| 6 Dec 2022 | CNY | 19.27 | 19.39 | 18.88 | 19.35 | 19.35 | -0.23 (-1.17%) | 9,294,749 |
| 5 Dec 2022 | CNY | 19.98 | 19.99 | 19.41 | 19.58 | 19.58 | -0.74 (-3.64%) | 12,838,463 |
| 2 Dec 2022 | CNY | 19.9 | 20.45 | 19.7 | 20.32 | 20.32 | +0.55 (+2.78%) | 12,646,386 |
| 1 Dec 2022 | CNY | 20.17 | 20.35 | 19.73 | 19.77 | 19.77 | -0.23 (-1.15%) | 9,832,737 |
| 30 Nov 2022 | CNY | 19.69 | 20.24 | 19.55 | 20 | 20 | +0.49 (+2.51%) | 10,800,567 |
| 29 Nov 2022 | CNY | 19.28 | 19.75 | 19.12 | 19.51 | 19.51 | +0.21 (+1.09%) | 6,209,724 |
| 28 Nov 2022 | CNY | 19.35 | 19.45 | 18.88 | 19.3 | 19.3 | -0.35 (-1.78%) | 6,930,980 |
| 25 Nov 2022 | CNY | 19.46 | 19.92 | 19.31 | 19.65 | 19.65 | +0.09 (+0.46%) | 7,051,402 |
| 24 Nov 2022 | CNY | 19.06 | 19.8 | 19.05 | 19.56 | 19.56 | -0.09 (-0.46%) | 8,400,397 |
| 23 Nov 2022 | CNY | 19.66 | 19.9 | 19.3 | 19.65 | 19.65 | +0.34 (+1.76%) | 9,589,983 |
| 22 Nov 2022 | CNY | 19.5 | 19.92 | 19.3 | 19.31 | 19.31 | -0.19 (-0.97%) | 11,292,654 |
| 21 Nov 2022 | CNY | 19.29 | 19.5 | 19 | 19.5 | 19.5 | -0.07 (-0.36%) | 8,094,172 |
