| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 18.77 | 19.26 | 18.74 | 19.02 | 19.02 | +0.22 (+1.17%) | 1,204,371 |
| 4 Jan 2023 | CNY | 18.8 | 19.04 | 18.72 | 18.8 | 18.8 | -0.09 (-0.48%) | 1,056,000 |
| 3 Jan 2023 | CNY | 18.77 | 18.99 | 18.61 | 18.89 | 18.89 | +0.09 (+0.48%) | 976,200 |
| 30 Dec 2022 | CNY | 18.9 | 18.9 | 18.55 | 18.8 | 18.8 | +0.16 (+0.86%) | 853,971 |
| 29 Dec 2022 | CNY | 19.04 | 19.04 | 18.6 | 18.64 | 18.64 | -0.28 (-1.48%) | 952,914 |
| 28 Dec 2022 | CNY | 19.04 | 19.38 | 18.63 | 18.92 | 18.92 | -0.16 (-0.84%) | 1,152,800 |
| 27 Dec 2022 | CNY | 18.9 | 19.15 | 18.6 | 19.08 | 19.08 | +0.19 (+1.01%) | 1,058,359 |
| 26 Dec 2022 | CNY | 18.66 | 19.17 | 18.66 | 18.89 | 18.89 | +0.26 (+1.40%) | 1,306,539 |
| 23 Dec 2022 | CNY | 19.38 | 19.38 | 18.52 | 18.63 | 18.63 | -0.75 (-3.87%) | 1,918,739 |
| 22 Dec 2022 | CNY | 19.61 | 20.59 | 19.28 | 19.38 | 19.38 | -0.09 (-0.46%) | 2,480,639 |
| 21 Dec 2022 | CNY | 19.26 | 19.88 | 19.18 | 19.47 | 19.47 | +0.3 (+1.56%) | 1,458,802 |
| 20 Dec 2022 | CNY | 20.33 | 20.48 | 18.4 | 19.17 | 19.17 | -1.27 (-6.21%) | 2,382,041 |
| 19 Dec 2022 | CNY | 21.4 | 21.42 | 20.25 | 20.44 | 20.44 | -0.94 (-4.40%) | 2,407,900 |
| 16 Dec 2022 | CNY | 20.54 | 21.5 | 20.18 | 21.38 | 21.38 | +0.63 (+3.04%) | 3,141,300 |
| 15 Dec 2022 | CNY | 21.1 | 21.95 | 20.71 | 20.75 | 20.75 | -0.25 (-1.19%) | 4,130,779 |
| 14 Dec 2022 | CNY | 20.27 | 21.09 | 20.14 | 21 | 21 | +0.67 (+3.30%) | 3,179,386 |
| 13 Dec 2022 | CNY | 20.01 | 20.51 | 19.8 | 20.33 | 20.33 | +0.14 (+0.69%) | 1,925,286 |
| 12 Dec 2022 | CNY | 20.63 | 20.63 | 20.11 | 20.19 | 20.19 | -0.49 (-2.37%) | 1,919,325 |
| 9 Dec 2022 | CNY | 20.41 | 20.78 | 20.04 | 20.68 | 20.68 | +0.09 (+0.44%) | 2,428,079 |
| 8 Dec 2022 | CNY | 20.49 | 20.6 | 20.16 | 20.59 | 20.59 | -0.04 (-0.19%) | 2,102,077 |
| 7 Dec 2022 | CNY | 20.89 | 20.89 | 20.39 | 20.63 | 20.63 | -0.2 (-0.96%) | 2,790,000 |
| 6 Dec 2022 | CNY | 21.37 | 21.48 | 20.81 | 20.83 | 20.83 | -0.77 (-3.56%) | 3,964,781 |
| 5 Dec 2022 | CNY | 22.79 | 22.79 | 21.01 | 21.6 | 21.6 | -1.23 (-5.39%) | 7,582,089 |
| 2 Dec 2022 | CNY | 21.4 | 22.83 | 21.39 | 22.83 | 22.83 | +2.08 (+10.02%) | 5,604,581 |
| 1 Dec 2022 | CNY | 20 | 20.75 | 19.87 | 20.75 | 20.75 | +1.02 (+5.17%) | 3,851,662 |
| 30 Nov 2022 | CNY | 20.55 | 20.55 | 19.53 | 19.73 | 19.73 | -0.03 (-0.15%) | 2,722,674 |
| 29 Nov 2022 | CNY | 19.39 | 19.88 | 19.23 | 19.76 | 19.76 | +0.2 (+1.02%) | 2,363,546 |
| 28 Nov 2022 | CNY | 19.18 | 19.62 | 18.85 | 19.56 | 19.56 | +0.38 (+1.98%) | 2,298,215 |
| 25 Nov 2022 | CNY | 18.38 | 19.2 | 18.35 | 19.18 | 19.18 | +0.74 (+4.01%) | 1,755,817 |
| 24 Nov 2022 | CNY | 18.23 | 18.47 | 18.23 | 18.44 | 18.44 | +0.14 (+0.77%) | 771,317 |
