| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.42 | 15.65 | 15.21 | 15.44 | 15.44 | +0.07 (+0.46%) | 3,635,000 |
| 3 Jan 2023 | CNY | 14.2 | 15.47 | 14.19 | 15.37 | 15.37 | +1.13 (+7.94%) | 5,138,800 |
| 30 Dec 2022 | CNY | 14.29 | 14.42 | 14.17 | 14.24 | 14.24 | +0.05 (+0.35%) | 1,724,800 |
| 29 Dec 2022 | CNY | 14.5 | 14.55 | 14.14 | 14.19 | 14.19 | -0.17 (-1.18%) | 2,357,412 |
| 28 Dec 2022 | CNY | 14.63 | 14.7 | 14.29 | 14.36 | 14.36 | -0.27 (-1.85%) | 1,815,800 |
| 27 Dec 2022 | CNY | 15.25 | 15.33 | 14.62 | 14.63 | 14.63 | -0.4 (-2.66%) | 2,894,600 |
| 26 Dec 2022 | CNY | 14.63 | 15.12 | 14.51 | 15.03 | 15.03 | +0.49 (+3.37%) | 2,089,800 |
| 23 Dec 2022 | CNY | 15.02 | 15.02 | 14.38 | 14.54 | 14.54 | -0.46 (-3.07%) | 2,623,000 |
| 22 Dec 2022 | CNY | 15.52 | 15.72 | 14.9 | 15 | 15 | -0.59 (-3.78%) | 4,283,105 |
| 21 Dec 2022 | CNY | 15.38 | 16.18 | 14.92 | 15.59 | 15.59 | +0.2 (+1.30%) | 6,259,026 |
| 20 Dec 2022 | CNY | 15.31 | 15.57 | 15.22 | 15.39 | 15.39 | +0.08 (+0.52%) | 2,769,750 |
| 19 Dec 2022 | CNY | 15.83 | 15.85 | 15.08 | 15.31 | 15.31 | -0.53 (-3.35%) | 4,131,000 |
| 16 Dec 2022 | CNY | 16.07 | 16.16 | 15.5 | 15.84 | 15.84 | -0.23 (-1.43%) | 4,613,600 |
| 15 Dec 2022 | CNY | 16.4 | 16.4 | 16.05 | 16.07 | 16.07 | -0.28 (-1.71%) | 2,940,388 |
| 14 Dec 2022 | CNY | 16.55 | 16.83 | 16.02 | 16.35 | 16.35 | -0.18 (-1.09%) | 4,764,258 |
| 13 Dec 2022 | CNY | 16.6 | 16.71 | 16.46 | 16.53 | 16.53 | -0.07 (-0.42%) | 2,072,000 |
| 12 Dec 2022 | CNY | 16.81 | 17 | 16.55 | 16.6 | 16.6 | -0.21 (-1.25%) | 2,710,900 |
| 9 Dec 2022 | CNY | 17.15 | 17.35 | 16.74 | 16.81 | 16.81 | -0.36 (-2.10%) | 3,860,808 |
| 8 Dec 2022 | CNY | 16.86 | 17.7 | 16.79 | 17.17 | 17.17 | +0.22 (+1.30%) | 4,074,900 |
| 7 Dec 2022 | CNY | 17.08 | 17.13 | 16.77 | 16.95 | 16.95 | -0.02 (-0.12%) | 2,834,700 |
| 6 Dec 2022 | CNY | 16.96 | 17.28 | 16.35 | 16.97 | 16.97 | +0.01 (+0.06%) | 5,839,888 |
| 5 Dec 2022 | CNY | 16.98 | 17.23 | 16.64 | 16.96 | 16.96 | +0.34 (+2.05%) | 6,188,800 |
| 2 Dec 2022 | CNY | 18.29 | 18.51 | 16.32 | 16.62 | 16.62 | -1.51 (-8.33%) | 14,225,200 |
| 1 Dec 2022 | CNY | 17.73 | 18.17 | 17.72 | 18.13 | 18.13 | +0.31 (+1.74%) | 4,047,600 |
| 30 Nov 2022 | CNY | 17.82 | 17.96 | 17.56 | 17.82 | 17.82 | 0.0 (0.0%) | 3,121,000 |
| 29 Nov 2022 | CNY | 17.59 | 17.99 | 17.51 | 17.82 | 17.82 | +0.23 (+1.31%) | 2,807,700 |
| 28 Nov 2022 | CNY | 17.65 | 17.94 | 17.38 | 17.59 | 17.59 | -0.15 (-0.85%) | 2,459,300 |
| 25 Nov 2022 | CNY | 17.8 | 17.97 | 17.5 | 17.74 | 17.74 | -0.05 (-0.28%) | 4,019,500 |
| 24 Nov 2022 | CNY | 17.7 | 17.88 | 17.55 | 17.79 | 17.79 | +0.09 (+0.51%) | 2,165,900 |
| 23 Nov 2022 | CNY | 17.84 | 17.99 | 17.44 | 17.7 | 17.7 | -0.08 (-0.45%) | 4,956,300 |
