| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 16.9 | 17.1 | 16.88 | 17.04 | 17.04 | +0.07 (+0.41%) | 454,213 |
| 3 Jan 2023 | CNY | 16.77 | 16.98 | 16.71 | 16.97 | 16.97 | +0.2 (+1.19%) | 525,384 |
| 30 Dec 2022 | CNY | 16.48 | 16.93 | 16.48 | 16.77 | 16.77 | +0.23 (+1.39%) | 298,800 |
| 29 Dec 2022 | CNY | 16.71 | 16.85 | 16.5 | 16.54 | 16.54 | -0.25 (-1.49%) | 461,984 |
| 28 Dec 2022 | CNY | 16.7 | 17.08 | 16.5 | 16.79 | 16.79 | +0.04 (+0.24%) | 639,900 |
| 27 Dec 2022 | CNY | 16.78 | 16.78 | 16.57 | 16.75 | 16.75 | +0.1 (+0.60%) | 274,954 |
| 26 Dec 2022 | CNY | 16.37 | 16.72 | 16.37 | 16.65 | 16.65 | +0.24 (+1.46%) | 364,100 |
| 23 Dec 2022 | CNY | 16.41 | 16.57 | 16.31 | 16.41 | 16.41 | +0.02 (+0.12%) | 307,300 |
| 22 Dec 2022 | CNY | 16.84 | 16.92 | 16.3 | 16.39 | 16.39 | -0.28 (-1.68%) | 464,900 |
| 21 Dec 2022 | CNY | 16.95 | 16.99 | 16.67 | 16.67 | 16.67 | -0.21 (-1.24%) | 432,100 |
| 20 Dec 2022 | CNY | 16.77 | 17.04 | 16.72 | 16.88 | 16.88 | +0.01 (+0.06%) | 417,500 |
| 19 Dec 2022 | CNY | 17.41 | 17.54 | 16.83 | 16.87 | 16.87 | -0.54 (-3.10%) | 869,300 |
| 16 Dec 2022 | CNY | 17.46 | 17.61 | 17.38 | 17.41 | 17.41 | -0.13 (-0.74%) | 536,554 |
| 15 Dec 2022 | CNY | 17.56 | 17.6 | 17.47 | 17.54 | 17.54 | 0.0 (0.0%) | 369,915 |
| 14 Dec 2022 | CNY | 17.62 | 17.62 | 17.41 | 17.54 | 17.54 | -0.02 (-0.11%) | 465,900 |
| 13 Dec 2022 | CNY | 17.68 | 17.68 | 17.42 | 17.56 | 17.56 | +0.04 (+0.23%) | 630,800 |
| 12 Dec 2022 | CNY | 17.86 | 17.94 | 17.4 | 17.52 | 17.52 | -0.34 (-1.90%) | 1,094,300 |
| 9 Dec 2022 | CNY | 17.9 | 17.99 | 17.69 | 17.86 | 17.86 | -0.06 (-0.33%) | 734,400 |
| 8 Dec 2022 | CNY | 17.86 | 17.98 | 17.81 | 17.92 | 17.92 | -0.06 (-0.33%) | 637,322 |
| 7 Dec 2022 | CNY | 18.02 | 18.18 | 17.87 | 17.98 | 17.98 | -0.03 (-0.17%) | 872,000 |
| 6 Dec 2022 | CNY | 18 | 18.08 | 17.87 | 18.01 | 18.01 | -0.09 (-0.50%) | 825,884 |
| 5 Dec 2022 | CNY | 17.97 | 18.16 | 17.83 | 18.1 | 18.1 | +0.16 (+0.89%) | 1,168,200 |
| 2 Dec 2022 | CNY | 17.78 | 17.99 | 17.7 | 17.94 | 17.94 | +0.13 (+0.73%) | 1,234,200 |
| 1 Dec 2022 | CNY | 17.82 | 17.95 | 17.78 | 17.81 | 17.81 | -0.07 (-0.39%) | 1,372,100 |
| 30 Nov 2022 | CNY | 18.1 | 18.19 | 17.72 | 17.88 | 17.88 | -0.07 (-0.39%) | 2,390,828 |
| 29 Nov 2022 | CNY | 17.78 | 17.96 | 17.64 | 17.95 | 17.95 | +0.11 (+0.62%) | 1,875,138 |
| 28 Nov 2022 | CNY | 17.41 | 18.05 | 17.15 | 17.84 | 17.84 | +0.22 (+1.25%) | 2,143,890 |
| 25 Nov 2022 | CNY | 17.56 | 17.82 | 17.38 | 17.62 | 17.62 | +0.09 (+0.51%) | 1,291,100 |
| 24 Nov 2022 | CNY | 17.38 | 17.58 | 17.38 | 17.53 | 17.53 | +0.13 (+0.75%) | 909,630 |
| 23 Nov 2022 | CNY | 17.47 | 17.47 | 16.99 | 17.4 | 17.4 | +0.03 (+0.17%) | 1,038,700 |
