| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 19.01 | 20.34 | 18.98 | 20.25 | 20.25 | +1.05 (+5.47%) | 6,912,676 |
| 4 Jan 2023 | CNY | 19.8 | 19.81 | 18.81 | 19.2 | 19.2 | -0.59 (-2.98%) | 5,292,400 |
| 3 Jan 2023 | CNY | 19.12 | 19.88 | 18.66 | 19.79 | 19.79 | +1.69 (+9.34%) | 5,584,335 |
| 30 Dec 2022 | CNY | 18.57 | 18.57 | 18.03 | 18.1 | 18.1 | -0.09 (-0.49%) | 1,247,300 |
| 29 Dec 2022 | CNY | 17.85 | 18.59 | 17.7 | 18.19 | 18.19 | +0.21 (+1.17%) | 1,740,400 |
| 28 Dec 2022 | CNY | 18.28 | 18.48 | 17.98 | 17.98 | 17.98 | -0.3 (-1.64%) | 1,629,760 |
| 27 Dec 2022 | CNY | 18.59 | 18.7 | 18.06 | 18.28 | 18.28 | -0.51 (-2.71%) | 2,100,000 |
| 26 Dec 2022 | CNY | 17.67 | 18.88 | 17.5 | 18.79 | 18.79 | +1.13 (+6.40%) | 2,735,360 |
| 23 Dec 2022 | CNY | 17.79 | 18.04 | 17.49 | 17.66 | 17.66 | -0.16 (-0.90%) | 1,508,600 |
| 22 Dec 2022 | CNY | 18.8 | 18.8 | 17.8 | 17.82 | 17.82 | -0.59 (-3.20%) | 2,151,440 |
| 21 Dec 2022 | CNY | 18.38 | 18.63 | 18.13 | 18.41 | 18.41 | -0.05 (-0.27%) | 2,144,223 |
| 20 Dec 2022 | CNY | 18.12 | 18.55 | 18 | 18.46 | 18.46 | +0.22 (+1.21%) | 1,430,100 |
| 19 Dec 2022 | CNY | 18.77 | 18.8 | 18.1 | 18.24 | 18.24 | -0.52 (-2.77%) | 1,818,094 |
| 16 Dec 2022 | CNY | 19.2 | 19.28 | 18.67 | 18.76 | 18.76 | -0.52 (-2.70%) | 1,851,900 |
| 15 Dec 2022 | CNY | 19.03 | 19.29 | 18.79 | 19.28 | 19.28 | +0.33 (+1.74%) | 1,785,800 |
| 14 Dec 2022 | CNY | 19.2 | 19.44 | 18.9 | 18.95 | 18.95 | -0.36 (-1.86%) | 1,555,000 |
| 13 Dec 2022 | CNY | 19.17 | 19.38 | 19.1 | 19.31 | 19.31 | -0.07 (-0.36%) | 1,732,500 |
| 12 Dec 2022 | CNY | 19.51 | 19.64 | 19.13 | 19.38 | 19.38 | -0.15 (-0.77%) | 2,067,500 |
| 9 Dec 2022 | CNY | 19.6 | 19.63 | 19.35 | 19.53 | 19.53 | -0.1 (-0.51%) | 1,656,900 |
| 8 Dec 2022 | CNY | 19.77 | 19.79 | 19.48 | 19.63 | 19.63 | -0.06 (-0.30%) | 1,600,400 |
| 7 Dec 2022 | CNY | 20.22 | 20.22 | 19.44 | 19.69 | 19.69 | -0.56 (-2.77%) | 3,234,500 |
| 6 Dec 2022 | CNY | 20.76 | 20.76 | 19.89 | 20.25 | 20.25 | -0.39 (-1.89%) | 3,663,400 |
| 5 Dec 2022 | CNY | 20.48 | 20.78 | 20.3 | 20.64 | 20.64 | +0.23 (+1.13%) | 1,673,700 |
| 2 Dec 2022 | CNY | 20.33 | 20.86 | 20.23 | 20.41 | 20.41 | +0.07 (+0.34%) | 1,978,508 |
| 1 Dec 2022 | CNY | 20.38 | 20.79 | 20.16 | 20.34 | 20.34 | +0.24 (+1.19%) | 2,159,997 |
| 30 Nov 2022 | CNY | 20.47 | 20.47 | 20.01 | 20.1 | 20.1 | -0.39 (-1.90%) | 1,595,299 |
| 29 Nov 2022 | CNY | 20.08 | 20.59 | 20.01 | 20.49 | 20.49 | +0.45 (+2.25%) | 1,746,915 |
| 28 Nov 2022 | CNY | 20.27 | 20.3 | 19.64 | 20.04 | 20.04 | -0.42 (-2.05%) | 2,384,900 |
| 25 Nov 2022 | CNY | 20.76 | 20.76 | 20.22 | 20.46 | 20.46 | -0.34 (-1.63%) | 1,300,460 |
| 24 Nov 2022 | CNY | 20.43 | 20.85 | 20.28 | 20.8 | 20.8 | +0.35 (+1.71%) | 1,783,040 |
