| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 19.97 | 19.97 | 19.38 | 19.81 | 19.81 | -0.06 (-0.30%) | 1,426,270 |
| 3 Jan 2023 | CNY | 18.62 | 19.97 | 18.38 | 19.87 | 19.87 | +1.37 (+7.41%) | 2,405,290 |
| 30 Dec 2022 | CNY | 18.53 | 18.8 | 18.4 | 18.5 | 18.5 | +0.02 (+0.11%) | 914,430 |
| 29 Dec 2022 | CNY | 19.34 | 19.34 | 18.4 | 18.48 | 18.48 | -0.67 (-3.50%) | 1,233,220 |
| 28 Dec 2022 | CNY | 19.86 | 20.13 | 19.1 | 19.15 | 19.15 | -0.7 (-3.53%) | 1,725,600 |
| 27 Dec 2022 | CNY | 19.53 | 19.92 | 19.3 | 19.85 | 19.85 | +0.44 (+2.27%) | 2,000,950 |
| 26 Dec 2022 | CNY | 18.88 | 19.68 | 18.88 | 19.41 | 19.41 | +0.47 (+2.48%) | 1,356,300 |
| 23 Dec 2022 | CNY | 18.61 | 19.6 | 18.47 | 18.94 | 18.94 | +0.16 (+0.85%) | 2,091,700 |
| 22 Dec 2022 | CNY | 18.69 | 19.24 | 18.6 | 18.78 | 18.78 | -0.1 (-0.53%) | 848,723 |
| 21 Dec 2022 | CNY | 18.73 | 19.25 | 18.54 | 18.88 | 18.88 | +0.15 (+0.80%) | 1,053,700 |
| 20 Dec 2022 | CNY | 18.84 | 19.03 | 18.61 | 18.73 | 18.73 | -0.06 (-0.32%) | 548,830 |
| 19 Dec 2022 | CNY | 19.08 | 19.3 | 18.65 | 18.79 | 18.79 | -0.26 (-1.36%) | 1,226,149 |
| 16 Dec 2022 | CNY | 19.49 | 19.99 | 18.67 | 19.05 | 19.05 | -0.34 (-1.75%) | 1,856,823 |
| 15 Dec 2022 | CNY | 19.25 | 19.49 | 19.02 | 19.39 | 19.39 | +0.05 (+0.26%) | 728,200 |
| 14 Dec 2022 | CNY | 19.53 | 19.74 | 19.18 | 19.34 | 19.34 | -0.34 (-1.73%) | 1,147,021 |
| 13 Dec 2022 | CNY | 19.22 | 19.85 | 19.15 | 19.68 | 19.68 | +0.12 (+0.61%) | 1,684,801 |
| 12 Dec 2022 | CNY | 19.5 | 19.59 | 18.77 | 19.56 | 19.56 | +0.06 (+0.31%) | 2,252,790 |
| 9 Dec 2022 | CNY | 20.22 | 20.22 | 19.4 | 19.5 | 19.5 | -0.56 (-2.79%) | 1,644,350 |
| 8 Dec 2022 | CNY | 20 | 20.29 | 19.73 | 20.06 | 20.06 | +0.06 (+0.30%) | 1,629,304 |
| 7 Dec 2022 | CNY | 19.93 | 20.46 | 19.63 | 20 | 20 | +0.07 (+0.35%) | 2,106,710 |
| 6 Dec 2022 | CNY | 20.13 | 20.31 | 19.67 | 19.93 | 19.93 | -0.08 (-0.40%) | 2,442,453 |
| 5 Dec 2022 | CNY | 19.19 | 20.04 | 19 | 20.01 | 20.01 | +0.86 (+4.49%) | 3,673,761 |
| 2 Dec 2022 | CNY | 19.08 | 19.24 | 18.65 | 19.15 | 19.15 | +0.07 (+0.37%) | 1,964,700 |
| 1 Dec 2022 | CNY | 19.48 | 19.77 | 18.95 | 19.08 | 19.08 | +0.08 (+0.42%) | 2,133,200 |
| 30 Nov 2022 | CNY | 19.38 | 19.39 | 18.6 | 19 | 19 | -0.38 (-1.96%) | 1,974,129 |
| 29 Nov 2022 | CNY | 19.01 | 19.45 | 18.86 | 19.38 | 19.38 | +0.58 (+3.09%) | 1,397,103 |
| 28 Nov 2022 | CNY | 18.99 | 19.25 | 18.65 | 18.8 | 18.8 | -0.33 (-1.73%) | 1,733,808 |
| 25 Nov 2022 | CNY | 19.39 | 19.39 | 18.72 | 19.13 | 19.13 | +0.2 (+1.06%) | 1,525,008 |
| 24 Nov 2022 | CNY | 19 | 19.48 | 18.66 | 18.93 | 18.93 | +0.2 (+1.07%) | 1,952,182 |
| 23 Nov 2022 | CNY | 19.24 | 19.65 | 18.45 | 18.73 | 18.73 | -0.63 (-3.25%) | 2,238,859 |
