| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 19.79 | 19.8 | 19.17 | 19.63 | 19.63 | -0.06 (-0.30%) | 3,076,205 |
| 4 Jan 2023 | CNY | 19.09 | 20.05 | 18.66 | 19.69 | 19.69 | +0.75 (+3.96%) | 6,403,200 |
| 3 Jan 2023 | CNY | 19.28 | 19.39 | 18.41 | 18.94 | 18.94 | +0.09 (+0.48%) | 3,315,600 |
| 30 Dec 2022 | CNY | 18.42 | 19.05 | 18.27 | 18.85 | 18.85 | +0.43 (+2.33%) | 2,788,395 |
| 29 Dec 2022 | CNY | 18.2 | 18.78 | 17.99 | 18.42 | 18.42 | +0.11 (+0.60%) | 2,986,371 |
| 28 Dec 2022 | CNY | 18.62 | 18.8 | 17.86 | 18.31 | 18.31 | -0.18 (-0.97%) | 4,195,300 |
| 27 Dec 2022 | CNY | 18.09 | 18.58 | 17.98 | 18.49 | 18.49 | +0.35 (+1.93%) | 4,118,705 |
| 26 Dec 2022 | CNY | 18.18 | 18.93 | 18 | 18.14 | 18.14 | -0.17 (-0.93%) | 5,328,147 |
| 23 Dec 2022 | CNY | 19.08 | 19.35 | 18.15 | 18.31 | 18.31 | -0.46 (-2.45%) | 5,368,700 |
| 22 Dec 2022 | CNY | 18.99 | 19.69 | 18.73 | 18.77 | 18.77 | -0.32 (-1.68%) | 4,570,872 |
| 21 Dec 2022 | CNY | 18.9 | 20 | 18.84 | 19.09 | 19.09 | +0.25 (+1.33%) | 5,253,353 |
| 20 Dec 2022 | CNY | 19.41 | 19.63 | 18.61 | 18.84 | 18.84 | -0.44 (-2.28%) | 3,582,659 |
| 19 Dec 2022 | CNY | 19.24 | 19.76 | 18.76 | 19.28 | 19.28 | -0.02 (-0.10%) | 5,511,572 |
| 16 Dec 2022 | CNY | 19.92 | 19.92 | 19.01 | 19.3 | 19.3 | -0.65 (-3.26%) | 5,626,032 |
| 15 Dec 2022 | CNY | 20.24 | 20.64 | 19.82 | 19.95 | 19.95 | -0.55 (-2.68%) | 6,617,975 |
| 14 Dec 2022 | CNY | 20.23 | 20.73 | 19.8 | 20.5 | 20.5 | +0.26 (+1.28%) | 11,111,114 |
| 13 Dec 2022 | CNY | 18.46 | 20.24 | 18.03 | 20.24 | 20.24 | +1.84 (+10%) | 12,112,461 |
| 12 Dec 2022 | CNY | 17.52 | 19.09 | 17.3 | 18.4 | 18.4 | +0.91 (+5.20%) | 8,070,557 |
| 9 Dec 2022 | CNY | 17.3 | 17.8 | 17.23 | 17.49 | 17.49 | +0.15 (+0.87%) | 3,232,011 |
| 8 Dec 2022 | CNY | 17.76 | 17.93 | 17.3 | 17.34 | 17.34 | -0.41 (-2.31%) | 2,651,687 |
| 7 Dec 2022 | CNY | 17.19 | 18.18 | 17.15 | 17.75 | 17.75 | +0.47 (+2.72%) | 4,032,977 |
| 6 Dec 2022 | CNY | 17.49 | 17.55 | 17.15 | 17.28 | 17.28 | -0.25 (-1.43%) | 2,796,098 |
| 5 Dec 2022 | CNY | 18.34 | 18.38 | 17.47 | 17.53 | 17.53 | -0.59 (-3.26%) | 5,128,537 |
| 2 Dec 2022 | CNY | 17.49 | 18.5 | 17.39 | 18.12 | 18.12 | +0.63 (+3.60%) | 8,090,695 |
| 1 Dec 2022 | CNY | 17 | 18.2 | 16.97 | 17.49 | 17.49 | +0.56 (+3.31%) | 4,957,781 |
| 30 Nov 2022 | CNY | 17.14 | 17.25 | 16.78 | 16.93 | 16.93 | -0.19 (-1.11%) | 2,999,062 |
| 29 Nov 2022 | CNY | 17.4 | 17.6 | 17.12 | 17.12 | 17.12 | -0.11 (-0.64%) | 2,610,948 |
| 28 Nov 2022 | CNY | 16.99 | 17.5 | 16.86 | 17.23 | 17.23 | +0.04 (+0.23%) | 2,562,064 |
| 25 Nov 2022 | CNY | 17.57 | 17.57 | 17.1 | 17.19 | 17.19 | -0.31 (-1.77%) | 2,016,200 |
| 24 Nov 2022 | CNY | 17.71 | 17.9 | 17.35 | 17.5 | 17.5 | -0.22 (-1.24%) | 1,692,800 |
