| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 20.5 | 21.36 | 20.41 | 20.49 | 20.49 | -0.06 (-0.29%) | 4,767,839 |
| 3 Jan 2023 | CNY | 19.79 | 20.69 | 19.4 | 20.55 | 20.55 | +0.87 (+4.42%) | 4,954,356 |
| 30 Dec 2022 | CNY | 19.57 | 19.77 | 19.33 | 19.68 | 19.68 | +0.16 (+0.82%) | 2,738,650 |
| 29 Dec 2022 | CNY | 19.63 | 19.86 | 19.3 | 19.52 | 19.52 | -0.22 (-1.11%) | 3,557,108 |
| 28 Dec 2022 | CNY | 19.83 | 19.95 | 19.25 | 19.74 | 19.74 | -0.05 (-0.25%) | 5,422,719 |
| 27 Dec 2022 | CNY | 19.15 | 19.95 | 18.27 | 19.79 | 19.79 | +0.74 (+3.88%) | 12,623,181 |
| 26 Dec 2022 | CNY | 17.49 | 19.05 | 17.49 | 19.05 | 19.05 | +1.73 (+9.99%) | 8,157,580 |
| 23 Dec 2022 | CNY | 17.73 | 17.96 | 17.15 | 17.32 | 17.32 | -0.42 (-2.37%) | 3,909,710 |
| 22 Dec 2022 | CNY | 18.53 | 18.61 | 17.59 | 17.74 | 17.74 | -0.63 (-3.43%) | 3,121,126 |
| 21 Dec 2022 | CNY | 18.74 | 18.89 | 18.2 | 18.37 | 18.37 | -0.4 (-2.13%) | 2,475,392 |
| 20 Dec 2022 | CNY | 17.82 | 18.99 | 17.82 | 18.77 | 18.77 | +0.37 (+2.01%) | 4,153,051 |
| 19 Dec 2022 | CNY | 18.54 | 19.46 | 18.18 | 18.4 | 18.4 | -0.6 (-3.16%) | 5,064,044 |
| 16 Dec 2022 | CNY | 19.13 | 19.65 | 18.5 | 19 | 19 | -0.53 (-2.71%) | 5,343,717 |
| 15 Dec 2022 | CNY | 19.58 | 19.92 | 19.02 | 19.53 | 19.53 | -0.39 (-1.96%) | 3,553,782 |
| 14 Dec 2022 | CNY | 19.82 | 21.08 | 19.31 | 19.92 | 19.92 | -0.18 (-0.90%) | 7,079,169 |
| 13 Dec 2022 | CNY | 19.95 | 20.4 | 19.51 | 20.1 | 20.1 | 0.0 (0.0%) | 4,949,159 |
| 12 Dec 2022 | CNY | 20.3 | 20.6 | 19.44 | 20.1 | 20.1 | -0.38 (-1.86%) | 7,940,618 |
| 9 Dec 2022 | CNY | 20.45 | 21.18 | 20 | 20.48 | 20.48 | +0.16 (+0.79%) | 5,472,988 |
| 8 Dec 2022 | CNY | 20.84 | 21.4 | 19.92 | 20.32 | 20.32 | -0.51 (-2.45%) | 5,772,985 |
| 7 Dec 2022 | CNY | 20.56 | 21.19 | 20.31 | 20.83 | 20.83 | -0.12 (-0.57%) | 4,101,849 |
| 6 Dec 2022 | CNY | 21.45 | 21.46 | 20.42 | 20.95 | 20.95 | -0.67 (-3.10%) | 6,772,439 |
| 5 Dec 2022 | CNY | 20.91 | 22.6 | 20.86 | 21.62 | 21.62 | +0.77 (+3.69%) | 10,662,890 |
| 2 Dec 2022 | CNY | 20.68 | 22.1 | 20.57 | 20.85 | 20.85 | -0.1 (-0.48%) | 7,266,916 |
| 1 Dec 2022 | CNY | 21.17 | 21.75 | 20.69 | 20.95 | 20.95 | -0.18 (-0.85%) | 5,640,226 |
| 30 Nov 2022 | CNY | 21.39 | 21.7 | 20.53 | 21.13 | 21.13 | -0.39 (-1.81%) | 6,317,563 |
| 29 Nov 2022 | CNY | 21.37 | 22 | 20.66 | 21.52 | 21.52 | -0.08 (-0.37%) | 7,957,389 |
| 28 Nov 2022 | CNY | 21 | 22.7 | 20.97 | 21.6 | 21.6 | -0.11 (-0.51%) | 7,145,696 |
| 25 Nov 2022 | CNY | 22.42 | 22.63 | 21.55 | 21.71 | 21.71 | -0.72 (-3.21%) | 7,008,252 |
| 24 Nov 2022 | CNY | 22.09 | 23.38 | 21.51 | 22.43 | 22.43 | +0.53 (+2.42%) | 13,940,388 |
| 23 Nov 2022 | CNY | 20.02 | 21.9 | 19.92 | 21.9 | 21.9 | +1.99 (+9.99%) | 11,738,933 |
