| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 14.56 | 14.72 | 14.47 | 14.66 | 14.66 | +0.1 (+0.69%) | 675,100 |
| 3 Jan 2023 | CNY | 14.52 | 15.2 | 14.33 | 14.56 | 14.56 | +0.04 (+0.28%) | 1,478,000 |
| 30 Dec 2022 | CNY | 13.98 | 14.59 | 13.91 | 14.52 | 14.52 | +0.54 (+3.86%) | 969,300 |
| 29 Dec 2022 | CNY | 14.38 | 14.38 | 13.94 | 13.98 | 13.98 | -0.32 (-2.24%) | 758,400 |
| 28 Dec 2022 | CNY | 14.83 | 14.83 | 14.15 | 14.3 | 14.3 | -0.54 (-3.64%) | 1,113,800 |
| 27 Dec 2022 | CNY | 14.95 | 15.04 | 14.69 | 14.84 | 14.84 | -0.05 (-0.34%) | 764,200 |
| 26 Dec 2022 | CNY | 15.09 | 15.21 | 14.8 | 14.89 | 14.89 | -0.15 (-1.00%) | 474,500 |
| 23 Dec 2022 | CNY | 15.16 | 15.65 | 14.9 | 15.04 | 15.04 | -0.21 (-1.38%) | 667,100 |
| 22 Dec 2022 | CNY | 15.6 | 15.85 | 15.17 | 15.25 | 15.25 | -0.35 (-2.24%) | 741,900 |
| 21 Dec 2022 | CNY | 15.58 | 15.78 | 15.4 | 15.6 | 15.6 | +0.03 (+0.19%) | 471,100 |
| 20 Dec 2022 | CNY | 15.59 | 15.72 | 15.24 | 15.57 | 15.57 | -0.01 (-0.06%) | 910,800 |
| 19 Dec 2022 | CNY | 16.07 | 16.16 | 15.47 | 15.58 | 15.58 | -0.49 (-3.05%) | 909,100 |
| 16 Dec 2022 | CNY | 16.05 | 16.22 | 15.9 | 16.07 | 16.07 | +0.02 (+0.12%) | 751,900 |
| 15 Dec 2022 | CNY | 16.1 | 16.35 | 15.8 | 16.05 | 16.05 | +0.1 (+0.63%) | 1,045,600 |
| 14 Dec 2022 | CNY | 15.79 | 16.11 | 15.63 | 15.95 | 15.95 | +0.23 (+1.46%) | 858,300 |
| 13 Dec 2022 | CNY | 15.49 | 15.83 | 15.4 | 15.72 | 15.72 | +0.25 (+1.62%) | 672,400 |
| 12 Dec 2022 | CNY | 15.68 | 15.88 | 15.45 | 15.47 | 15.47 | -0.21 (-1.34%) | 520,900 |
| 9 Dec 2022 | CNY | 15.83 | 16.02 | 15.63 | 15.68 | 15.68 | -0.26 (-1.63%) | 984,400 |
| 8 Dec 2022 | CNY | 15.73 | 16.17 | 15.59 | 15.94 | 15.94 | +0.23 (+1.46%) | 966,200 |
| 7 Dec 2022 | CNY | 15.75 | 15.86 | 15.59 | 15.71 | 15.71 | +0.03 (+0.19%) | 686,400 |
| 6 Dec 2022 | CNY | 15.73 | 15.87 | 15.56 | 15.68 | 15.68 | -0.19 (-1.20%) | 733,400 |
| 5 Dec 2022 | CNY | 15.78 | 15.9 | 15.51 | 15.87 | 15.87 | +0.25 (+1.60%) | 852,200 |
| 2 Dec 2022 | CNY | 15.43 | 15.72 | 15.31 | 15.62 | 15.62 | +0.16 (+1.03%) | 791,200 |
| 1 Dec 2022 | CNY | 15.2 | 15.52 | 15.2 | 15.46 | 15.46 | +0.21 (+1.38%) | 814,960 |
| 30 Nov 2022 | CNY | 15.35 | 15.41 | 15.11 | 15.25 | 15.25 | -0.03 (-0.20%) | 555,160 |
| 29 Nov 2022 | CNY | 14.97 | 15.3 | 14.91 | 15.28 | 15.28 | +0.24 (+1.60%) | 602,900 |
| 28 Nov 2022 | CNY | 15.07 | 15.12 | 14.88 | 15.04 | 15.04 | -0.18 (-1.18%) | 639,200 |
| 25 Nov 2022 | CNY | 15.1 | 15.3 | 15.04 | 15.22 | 15.22 | +0.16 (+1.06%) | 638,000 |
| 24 Nov 2022 | CNY | 15.05 | 15.27 | 14.91 | 15.06 | 15.06 | +0.14 (+0.94%) | 713,500 |
| 23 Nov 2022 | CNY | 15.07 | 15.18 | 14.7 | 14.92 | 14.92 | -0.21 (-1.39%) | 817,500 |
