| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 15.16 | 15.25 | 15.01 | 15.08 | 15.08 | -0.17 (-1.11%) | 1,839,752 |
| 3 Jan 2023 | CNY | 14.72 | 15.28 | 14.66 | 15.25 | 15.25 | +0.53 (+3.60%) | 2,686,421 |
| 30 Dec 2022 | CNY | 14.78 | 14.94 | 14.67 | 14.72 | 14.72 | 0.0 (0.0%) | 1,521,000 |
| 29 Dec 2022 | CNY | 14.8 | 14.98 | 14.7 | 14.72 | 14.72 | -0.14 (-0.94%) | 1,408,194 |
| 28 Dec 2022 | CNY | 15.2 | 15.3 | 14.82 | 14.86 | 14.86 | -0.36 (-2.37%) | 2,159,824 |
| 27 Dec 2022 | CNY | 15.24 | 15.51 | 15 | 15.22 | 15.22 | -0.01 (-0.07%) | 2,487,290 |
| 26 Dec 2022 | CNY | 14.78 | 15.28 | 14.61 | 15.23 | 15.23 | +0.57 (+3.89%) | 2,840,360 |
| 23 Dec 2022 | CNY | 14.92 | 14.95 | 14.5 | 14.66 | 14.66 | -0.34 (-2.27%) | 3,436,487 |
| 22 Dec 2022 | CNY | 15.8 | 15.87 | 14.98 | 15 | 15 | -0.74 (-4.70%) | 4,081,542 |
| 21 Dec 2022 | CNY | 16.24 | 16.24 | 15.69 | 15.74 | 15.74 | -0.45 (-2.78%) | 2,190,030 |
| 20 Dec 2022 | CNY | 15.58 | 16.19 | 15.57 | 16.19 | 16.19 | +0.53 (+3.38%) | 3,351,480 |
| 19 Dec 2022 | CNY | 15.89 | 15.95 | 15.6 | 15.66 | 15.66 | -0.25 (-1.57%) | 1,926,004 |
| 16 Dec 2022 | CNY | 16.29 | 16.3 | 15.87 | 15.91 | 15.91 | -0.38 (-2.33%) | 2,864,628 |
| 15 Dec 2022 | CNY | 16.38 | 16.48 | 16.14 | 16.29 | 16.29 | +0.12 (+0.74%) | 2,689,506 |
| 14 Dec 2022 | CNY | 16.1 | 16.22 | 16.05 | 16.17 | 16.17 | +0.15 (+0.94%) | 2,189,386 |
| 13 Dec 2022 | CNY | 16.23 | 16.4 | 16.02 | 16.02 | 16.02 | -0.3 (-1.84%) | 3,144,100 |
| 12 Dec 2022 | CNY | 16.51 | 16.54 | 16.05 | 16.32 | 16.32 | -0.15 (-0.91%) | 3,561,980 |
| 9 Dec 2022 | CNY | 16.46 | 16.63 | 16.32 | 16.47 | 16.47 | -0.07 (-0.42%) | 2,776,740 |
| 8 Dec 2022 | CNY | 16.62 | 16.91 | 16.45 | 16.54 | 16.54 | -0.22 (-1.31%) | 3,686,078 |
| 7 Dec 2022 | CNY | 16.8 | 16.95 | 16.67 | 16.76 | 16.76 | -0.17 (-1.00%) | 3,426,988 |
| 6 Dec 2022 | CNY | 16.84 | 17.09 | 16.66 | 16.93 | 16.93 | +0.08 (+0.47%) | 4,861,480 |
| 5 Dec 2022 | CNY | 17.14 | 17.24 | 16.7 | 16.85 | 16.85 | -0.28 (-1.63%) | 6,223,958 |
| 2 Dec 2022 | CNY | 17.4 | 17.5 | 17.1 | 17.13 | 17.13 | -0.74 (-4.14%) | 8,067,326 |
| 1 Dec 2022 | CNY | 17.65 | 18.4 | 17.65 | 17.87 | 17.87 | +0.25 (+1.42%) | 5,394,897 |
| 30 Nov 2022 | CNY | 17.22 | 17.82 | 17.22 | 17.62 | 17.62 | +0.24 (+1.38%) | 5,028,779 |
| 29 Nov 2022 | CNY | 17.46 | 17.65 | 17.35 | 17.38 | 17.38 | +0.02 (+0.12%) | 3,945,538 |
| 28 Nov 2022 | CNY | 17.6 | 17.6 | 17.1 | 17.36 | 17.36 | -0.49 (-2.75%) | 5,844,209 |
| 25 Nov 2022 | CNY | 18.3 | 18.35 | 17.65 | 17.85 | 17.85 | -0.47 (-2.57%) | 5,809,125 |
| 24 Nov 2022 | CNY | 18.49 | 18.75 | 18.18 | 18.32 | 18.32 | -0.25 (-1.35%) | 7,128,348 |
| 23 Nov 2022 | CNY | 17.85 | 18.57 | 17.69 | 18.57 | 18.57 | +0.81 (+4.56%) | 11,302,250 |
