| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 14.79 | 15.05 | 14.79 | 15.01 | 15.01 | +0.07 (+0.47%) | 286,620 |
| 23 Dec 2022 | CNY | 14.79 | 15.05 | 14.75 | 14.94 | 14.94 | +0.02 (+0.13%) | 518,480 |
| 22 Dec 2022 | CNY | 15.11 | 15.26 | 14.87 | 14.92 | 14.92 | -0.19 (-1.26%) | 453,920 |
| 21 Dec 2022 | CNY | 15.22 | 15.22 | 15.01 | 15.11 | 15.11 | -0.1 (-0.66%) | 375,100 |
| 20 Dec 2022 | CNY | 15.19 | 15.29 | 14.97 | 15.21 | 15.21 | +0.02 (+0.13%) | 378,200 |
| 19 Dec 2022 | CNY | 15.6 | 15.7 | 15.11 | 15.19 | 15.19 | -0.47 (-3.00%) | 958,220 |
| 16 Dec 2022 | CNY | 15.61 | 16.1 | 15.55 | 15.66 | 15.66 | -0.05 (-0.32%) | 866,158 |
| 15 Dec 2022 | CNY | 15.71 | 15.79 | 15.58 | 15.71 | 15.71 | +0.09 (+0.58%) | 429,340 |
| 14 Dec 2022 | CNY | 15.86 | 15.88 | 15.61 | 15.62 | 15.62 | -0.19 (-1.20%) | 811,248 |
| 13 Dec 2022 | CNY | 15.94 | 15.96 | 15.78 | 15.81 | 15.81 | -0.16 (-1.00%) | 966,168 |
| 12 Dec 2022 | CNY | 16.02 | 16.55 | 15.91 | 15.97 | 15.97 | 0.0 (0.0%) | 1,358,183 |
| 9 Dec 2022 | CNY | 16.02 | 16.16 | 15.86 | 15.97 | 15.97 | -0.02 (-0.13%) | 840,520 |
| 8 Dec 2022 | CNY | 16.04 | 16.16 | 15.9 | 15.99 | 15.99 | -0.08 (-0.50%) | 545,137 |
| 7 Dec 2022 | CNY | 16.3 | 16.3 | 15.96 | 16.07 | 16.07 | -0.14 (-0.86%) | 863,560 |
| 6 Dec 2022 | CNY | 16.35 | 16.38 | 16.16 | 16.21 | 16.21 | -0.15 (-0.92%) | 872,640 |
| 5 Dec 2022 | CNY | 16.24 | 16.44 | 16.11 | 16.36 | 16.36 | +0.2 (+1.24%) | 1,312,700 |
| 2 Dec 2022 | CNY | 16.11 | 16.18 | 16.09 | 16.16 | 16.16 | 0.0 (0.0%) | 524,040 |
| 1 Dec 2022 | CNY | 16.27 | 16.27 | 16.08 | 16.16 | 16.16 | +0.05 (+0.31%) | 977,920 |
| 30 Nov 2022 | CNY | 16.28 | 16.3 | 16.01 | 16.11 | 16.11 | -0.15 (-0.92%) | 1,215,213 |
| 29 Nov 2022 | CNY | 15.89 | 16.36 | 15.89 | 16.26 | 16.26 | +0.47 (+2.98%) | 1,745,493 |
| 28 Nov 2022 | CNY | 15.8 | 15.87 | 15.5 | 15.79 | 15.79 | -0.13 (-0.82%) | 562,760 |
| 25 Nov 2022 | CNY | 15.8 | 16.09 | 15.76 | 15.92 | 15.92 | +0.06 (+0.38%) | 697,475 |
| 24 Nov 2022 | CNY | 15.92 | 15.98 | 15.75 | 15.86 | 15.86 | +0.03 (+0.19%) | 556,691 |
| 23 Nov 2022 | CNY | 16.08 | 16.08 | 15.78 | 15.83 | 15.83 | -0.24 (-1.49%) | 600,400 |
| 22 Nov 2022 | CNY | 15.91 | 16.25 | 15.91 | 16.07 | 16.07 | +0.13 (+0.82%) | 833,957 |
| 21 Nov 2022 | CNY | 15.91 | 16.06 | 15.82 | 15.94 | 15.94 | +0.04 (+0.25%) | 622,900 |
| 18 Nov 2022 | CNY | 16.3 | 16.3 | 15.9 | 15.9 | 15.9 | -0.3 (-1.85%) | 1,227,389 |
| 17 Nov 2022 | CNY | 16.02 | 16.23 | 15.95 | 16.2 | 16.2 | -0.04 (-0.25%) | 1,273,840 |
| 16 Nov 2022 | CNY | 16.13 | 17 | 16 | 16.24 | 16.24 | +0.11 (+0.68%) | 3,159,629 |
| 15 Nov 2022 | CNY | 16.12 | 16.24 | 16.03 | 16.13 | 16.13 | +0.03 (+0.19%) | 1,182,780 |
