| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 18.35 | 18.65 | 18.04 | 18.2 | 18.2 | -0.18 (-0.98%) | 1,670,910 |
| 3 Jan 2023 | CNY | 17.63 | 18.5 | 17.63 | 18.38 | 18.38 | +0.65 (+3.67%) | 2,607,124 |
| 30 Dec 2022 | CNY | 18.08 | 18.08 | 17.64 | 17.73 | 17.73 | -0.08 (-0.45%) | 921,000 |
| 29 Dec 2022 | CNY | 18.27 | 18.27 | 17.77 | 17.81 | 17.81 | -0.17 (-0.95%) | 1,091,500 |
| 28 Dec 2022 | CNY | 18.77 | 18.77 | 17.93 | 17.98 | 17.98 | -0.5 (-2.71%) | 1,582,743 |
| 27 Dec 2022 | CNY | 18.05 | 18.64 | 17.81 | 18.48 | 18.48 | +0.49 (+2.72%) | 2,706,104 |
| 26 Dec 2022 | CNY | 16.91 | 18.01 | 16.91 | 17.99 | 17.99 | +0.92 (+5.39%) | 2,466,422 |
| 23 Dec 2022 | CNY | 17.3 | 17.42 | 16.96 | 17.07 | 17.07 | -0.23 (-1.33%) | 1,261,677 |
| 22 Dec 2022 | CNY | 17.6 | 17.79 | 17.12 | 17.3 | 17.3 | -0.3 (-1.70%) | 2,570,950 |
| 21 Dec 2022 | CNY | 17.99 | 17.99 | 17.51 | 17.6 | 17.6 | -0.3 (-1.68%) | 1,585,600 |
| 20 Dec 2022 | CNY | 17.8 | 18.16 | 17.78 | 17.9 | 17.9 | +0.12 (+0.67%) | 1,957,571 |
| 19 Dec 2022 | CNY | 17.99 | 18.18 | 17.62 | 17.78 | 17.78 | -0.33 (-1.82%) | 3,153,486 |
| 16 Dec 2022 | CNY | 18.4 | 18.66 | 18.03 | 18.11 | 18.11 | -0.57 (-3.05%) | 1,790,559 |
| 15 Dec 2022 | CNY | 18.49 | 18.77 | 18.38 | 18.68 | 18.68 | +0.25 (+1.36%) | 1,656,189 |
| 14 Dec 2022 | CNY | 18.68 | 18.87 | 18.36 | 18.43 | 18.43 | -0.22 (-1.18%) | 1,509,780 |
| 13 Dec 2022 | CNY | 18.98 | 19.1 | 18.57 | 18.65 | 18.65 | -0.28 (-1.48%) | 1,511,250 |
| 12 Dec 2022 | CNY | 18.7 | 19.1 | 18.56 | 18.93 | 18.93 | +0.09 (+0.48%) | 1,772,964 |
| 9 Dec 2022 | CNY | 18.93 | 19.18 | 18.55 | 18.84 | 18.84 | -0.2 (-1.05%) | 2,351,458 |
| 8 Dec 2022 | CNY | 19.29 | 19.45 | 19 | 19.04 | 19.04 | -0.25 (-1.30%) | 1,776,951 |
| 7 Dec 2022 | CNY | 19.2 | 19.68 | 19.02 | 19.29 | 19.29 | +0.08 (+0.42%) | 2,862,084 |
| 6 Dec 2022 | CNY | 19.49 | 19.49 | 19 | 19.21 | 19.21 | -0.28 (-1.44%) | 3,892,008 |
| 5 Dec 2022 | CNY | 20.2 | 20.33 | 19.33 | 19.49 | 19.49 | -0.65 (-3.23%) | 3,642,650 |
| 2 Dec 2022 | CNY | 20.1 | 20.76 | 20.1 | 20.14 | 20.14 | -0.33 (-1.61%) | 1,857,517 |
| 1 Dec 2022 | CNY | 19.84 | 20.52 | 19.84 | 20.47 | 20.47 | +0.67 (+3.38%) | 2,903,175 |
| 30 Nov 2022 | CNY | 19.4 | 19.86 | 19.1 | 19.8 | 19.8 | +0.4 (+2.06%) | 2,813,575 |
| 29 Nov 2022 | CNY | 19.4 | 19.67 | 19.09 | 19.4 | 19.4 | +0.21 (+1.09%) | 2,467,026 |
| 28 Nov 2022 | CNY | 18.91 | 19.46 | 18.9 | 19.19 | 19.19 | -0.05 (-0.26%) | 3,079,313 |
| 25 Nov 2022 | CNY | 20.1 | 20.21 | 19.24 | 19.24 | 19.24 | -0.99 (-4.89%) | 3,008,900 |
| 24 Nov 2022 | CNY | 20.18 | 20.52 | 19.98 | 20.23 | 20.23 | +0.11 (+0.55%) | 2,233,805 |
| 23 Nov 2022 | CNY | 20.17 | 20.28 | 19.59 | 20.12 | 20.12 | +0.02 (+0.10%) | 2,530,758 |
