| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 17.6 | 17.68 | 17.46 | 17.55 | 17.55 | -0.03 (-0.17%) | 578,970 |
| 4 Jan 2023 | CNY | 17.25 | 17.67 | 17.25 | 17.58 | 17.58 | +0.17 (+0.98%) | 688,094 |
| 3 Jan 2023 | CNY | 17.13 | 17.43 | 17.13 | 17.41 | 17.41 | +0.29 (+1.69%) | 438,390 |
| 30 Dec 2022 | CNY | 17.05 | 17.17 | 17.05 | 17.12 | 17.12 | +0.03 (+0.18%) | 284,090 |
| 29 Dec 2022 | CNY | 17.18 | 17.38 | 17.02 | 17.09 | 17.09 | -0.1 (-0.58%) | 474,000 |
| 28 Dec 2022 | CNY | 17.59 | 17.71 | 17.18 | 17.19 | 17.19 | -0.53 (-2.99%) | 746,600 |
| 27 Dec 2022 | CNY | 17.79 | 17.95 | 17.65 | 17.72 | 17.72 | -0.06 (-0.34%) | 390,300 |
| 26 Dec 2022 | CNY | 17.31 | 17.79 | 17.3 | 17.78 | 17.78 | +0.49 (+2.83%) | 407,900 |
| 23 Dec 2022 | CNY | 17.47 | 17.52 | 17.18 | 17.29 | 17.29 | -0.2 (-1.14%) | 585,900 |
| 22 Dec 2022 | CNY | 17.86 | 17.93 | 17.33 | 17.49 | 17.49 | -0.25 (-1.41%) | 716,000 |
| 21 Dec 2022 | CNY | 18.16 | 18.16 | 17.7 | 17.74 | 17.74 | -0.23 (-1.28%) | 420,400 |
| 20 Dec 2022 | CNY | 17.82 | 18.02 | 17.66 | 17.97 | 17.97 | +0.15 (+0.84%) | 375,300 |
| 19 Dec 2022 | CNY | 18.34 | 18.46 | 17.81 | 17.82 | 17.82 | -0.49 (-2.68%) | 706,313 |
| 16 Dec 2022 | CNY | 18.76 | 18.76 | 18.23 | 18.31 | 18.31 | -0.48 (-2.55%) | 1,128,000 |
| 15 Dec 2022 | CNY | 18.98 | 19.25 | 18.76 | 18.79 | 18.79 | -0.1 (-0.53%) | 805,949 |
| 14 Dec 2022 | CNY | 18.95 | 19.19 | 18.78 | 18.89 | 18.89 | -0.01 (-0.05%) | 994,549 |
| 13 Dec 2022 | CNY | 19.06 | 19.06 | 18.74 | 18.9 | 18.9 | -0.16 (-0.84%) | 674,834 |
| 12 Dec 2022 | CNY | 19.05 | 19.14 | 18.81 | 19.06 | 19.06 | +0.01 (+0.05%) | 694,923 |
| 9 Dec 2022 | CNY | 19.08 | 19.25 | 18.86 | 19.05 | 19.05 | -0.1 (-0.52%) | 988,623 |
| 8 Dec 2022 | CNY | 18.78 | 19.2 | 18.64 | 19.15 | 19.15 | +0.36 (+1.92%) | 1,452,723 |
| 7 Dec 2022 | CNY | 18.7 | 18.88 | 18.67 | 18.79 | 18.79 | -0.01 (-0.05%) | 553,854 |
| 6 Dec 2022 | CNY | 18.94 | 18.94 | 18.69 | 18.8 | 18.8 | -0.1 (-0.53%) | 562,300 |
| 5 Dec 2022 | CNY | 18.96 | 18.96 | 18.73 | 18.9 | 18.9 | +0.06 (+0.32%) | 638,834 |
| 2 Dec 2022 | CNY | 18.62 | 18.87 | 18.59 | 18.84 | 18.84 | +0.22 (+1.18%) | 635,738 |
| 1 Dec 2022 | CNY | 18.6 | 18.86 | 18.52 | 18.62 | 18.62 | +0.11 (+0.59%) | 822,561 |
| 30 Nov 2022 | CNY | 18.62 | 18.72 | 18.41 | 18.51 | 18.51 | -0.08 (-0.43%) | 710,480 |
| 29 Nov 2022 | CNY | 18.35 | 18.75 | 18.31 | 18.59 | 18.59 | +0.26 (+1.42%) | 911,980 |
| 28 Nov 2022 | CNY | 18.6 | 18.76 | 18.22 | 18.33 | 18.33 | -0.27 (-1.45%) | 955,167 |
| 25 Nov 2022 | CNY | 18.95 | 19.08 | 18.6 | 18.6 | 18.6 | -0.34 (-1.80%) | 668,777 |
| 24 Nov 2022 | CNY | 18.9 | 19.06 | 18.83 | 18.94 | 18.94 | +0.11 (+0.58%) | 549,010 |
