| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 15.35 | 15.74 | 15.05 | 15.55 | 15.55 | +0.15 (+0.97%) | 9,958,540 |
| 4 Jan 2023 | CNY | 15.33 | 15.74 | 15.09 | 15.4 | 15.4 | -0.1 (-0.65%) | 8,898,205 |
| 3 Jan 2023 | CNY | 15.56 | 16.28 | 15.31 | 15.5 | 15.5 | -0.19 (-1.21%) | 15,201,147 |
| 30 Dec 2022 | CNY | 15.08 | 15.75 | 14.85 | 15.69 | 15.69 | +0.61 (+4.05%) | 13,484,631 |
| 29 Dec 2022 | CNY | 15.09 | 15.38 | 14.8 | 15.08 | 15.08 | -0.31 (-2.01%) | 10,204,385 |
| 28 Dec 2022 | CNY | 14.8 | 15.48 | 14.63 | 15.39 | 15.39 | +0.46 (+3.08%) | 15,166,941 |
| 27 Dec 2022 | CNY | 14.45 | 15.1 | 14.3 | 14.93 | 14.93 | +0.45 (+3.11%) | 12,130,170 |
| 26 Dec 2022 | CNY | 14.54 | 14.77 | 14.34 | 14.48 | 14.48 | +0.06 (+0.42%) | 6,004,390 |
| 23 Dec 2022 | CNY | 14.8 | 14.86 | 14.31 | 14.42 | 14.42 | -0.46 (-3.09%) | 7,090,200 |
| 22 Dec 2022 | CNY | 14.36 | 15.55 | 14.36 | 14.88 | 14.88 | +0.54 (+3.77%) | 9,178,168 |
| 21 Dec 2022 | CNY | 14.38 | 14.66 | 14.28 | 14.34 | 14.34 | +0.05 (+0.35%) | 2,375,410 |
| 20 Dec 2022 | CNY | 14.49 | 14.64 | 14.27 | 14.29 | 14.29 | -0.29 (-1.99%) | 3,004,937 |
| 19 Dec 2022 | CNY | 14.74 | 15.08 | 14.49 | 14.58 | 14.58 | -0.14 (-0.95%) | 3,968,130 |
| 16 Dec 2022 | CNY | 14.54 | 14.88 | 14.28 | 14.72 | 14.72 | +0.25 (+1.73%) | 5,062,450 |
| 15 Dec 2022 | CNY | 14.5 | 14.94 | 14.4 | 14.47 | 14.47 | -0.03 (-0.21%) | 6,360,629 |
| 14 Dec 2022 | CNY | 13.76 | 14.6 | 13.66 | 14.5 | 14.5 | +0.7 (+5.07%) | 7,076,335 |
| 13 Dec 2022 | CNY | 13.67 | 13.87 | 13.44 | 13.8 | 13.8 | +0.12 (+0.88%) | 2,295,430 |
| 12 Dec 2022 | CNY | 13.64 | 13.98 | 13.64 | 13.68 | 13.68 | -0.01 (-0.07%) | 2,435,200 |
| 9 Dec 2022 | CNY | 13.96 | 13.98 | 13.61 | 13.69 | 13.69 | -0.26 (-1.86%) | 2,794,790 |
| 8 Dec 2022 | CNY | 14.29 | 14.33 | 13.93 | 13.95 | 13.95 | -0.29 (-2.04%) | 3,067,930 |
| 7 Dec 2022 | CNY | 14.33 | 14.4 | 14.03 | 14.24 | 14.24 | -0.11 (-0.77%) | 3,524,400 |
| 6 Dec 2022 | CNY | 14.43 | 14.88 | 14.32 | 14.35 | 14.35 | -0.16 (-1.10%) | 3,936,360 |
| 5 Dec 2022 | CNY | 14.6 | 14.6 | 14.4 | 14.51 | 14.51 | +0.05 (+0.35%) | 2,040,600 |
| 2 Dec 2022 | CNY | 14.2 | 14.5 | 14.2 | 14.46 | 14.46 | +0.21 (+1.47%) | 1,919,560 |
| 1 Dec 2022 | CNY | 14.29 | 14.5 | 14.21 | 14.25 | 14.25 | 0.0 (0.0%) | 2,051,900 |
| 30 Nov 2022 | CNY | 14.45 | 14.48 | 14.14 | 14.25 | 14.25 | -0.08 (-0.56%) | 1,355,894 |
| 29 Nov 2022 | CNY | 14.05 | 14.35 | 13.91 | 14.33 | 14.33 | +0.33 (+2.36%) | 1,683,770 |
| 28 Nov 2022 | CNY | 14.09 | 14.26 | 13.91 | 14 | 14 | -0.1 (-0.71%) | 1,182,840 |
| 25 Nov 2022 | CNY | 14.35 | 14.46 | 14.1 | 14.1 | 14.1 | -0.26 (-1.81%) | 901,010 |
| 24 Nov 2022 | CNY | 14.26 | 14.47 | 14.22 | 14.36 | 14.36 | +0.09 (+0.63%) | 1,146,200 |
