| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 13.28 | 13.28 | 13.09 | 13.17 | 13.17 | -0.04 (-0.30%) | 398,860 |
| 27 Dec 2022 | CNY | 13.3 | 13.34 | 13.08 | 13.21 | 13.21 | -0.03 (-0.23%) | 463,823 |
| 26 Dec 2022 | CNY | 13.25 | 13.34 | 13.01 | 13.24 | 13.24 | +0.02 (+0.15%) | 503,483 |
| 23 Dec 2022 | CNY | 13.32 | 13.45 | 13.16 | 13.22 | 13.22 | -0.26 (-1.93%) | 440,740 |
| 22 Dec 2022 | CNY | 13.83 | 13.83 | 13.25 | 13.48 | 13.48 | -0.17 (-1.25%) | 577,627 |
| 21 Dec 2022 | CNY | 13.78 | 13.88 | 13.62 | 13.65 | 13.65 | -0.23 (-1.66%) | 393,223 |
| 20 Dec 2022 | CNY | 13.73 | 13.88 | 13.5 | 13.88 | 13.88 | +0.15 (+1.09%) | 564,615 |
| 19 Dec 2022 | CNY | 14.3 | 14.32 | 13.67 | 13.73 | 13.73 | -0.58 (-4.05%) | 704,750 |
| 16 Dec 2022 | CNY | 14.37 | 14.48 | 14.19 | 14.31 | 14.31 | -0.12 (-0.83%) | 481,340 |
| 15 Dec 2022 | CNY | 14.43 | 14.5 | 14.38 | 14.43 | 14.43 | -0.01 (-0.07%) | 494,575 |
| 14 Dec 2022 | CNY | 14.32 | 14.47 | 14.25 | 14.44 | 14.44 | +0.14 (+0.98%) | 809,222 |
| 13 Dec 2022 | CNY | 14.26 | 14.35 | 14.1 | 14.3 | 14.3 | -0.01 (-0.07%) | 488,020 |
| 12 Dec 2022 | CNY | 14.37 | 14.38 | 14.21 | 14.31 | 14.31 | 0.0 (0.0%) | 339,436 |
| 9 Dec 2022 | CNY | 14.44 | 14.44 | 14.27 | 14.31 | 14.31 | -0.05 (-0.35%) | 437,071 |
| 8 Dec 2022 | CNY | 14.4 | 14.46 | 14.28 | 14.36 | 14.36 | -0.03 (-0.21%) | 414,948 |
| 7 Dec 2022 | CNY | 14.41 | 14.53 | 14.31 | 14.39 | 14.39 | -0.02 (-0.14%) | 484,465 |
| 6 Dec 2022 | CNY | 14.44 | 14.96 | 14.4 | 14.41 | 14.41 | -0.02 (-0.14%) | 1,072,285 |
| 5 Dec 2022 | CNY | 14.49 | 14.63 | 14.38 | 14.43 | 14.43 | +0.03 (+0.21%) | 754,882 |
| 2 Dec 2022 | CNY | 14.31 | 14.43 | 14.31 | 14.4 | 14.4 | +0.09 (+0.63%) | 608,201 |
| 1 Dec 2022 | CNY | 14.28 | 14.35 | 14.19 | 14.31 | 14.31 | +0.13 (+0.92%) | 504,171 |
| 30 Nov 2022 | CNY | 14.2 | 14.38 | 14.12 | 14.18 | 14.18 | -0.02 (-0.14%) | 459,830 |
| 29 Nov 2022 | CNY | 13.96 | 14.28 | 13.92 | 14.2 | 14.2 | +0.23 (+1.65%) | 538,705 |
| 28 Nov 2022 | CNY | 14.12 | 14.12 | 13.87 | 13.97 | 13.97 | -0.15 (-1.06%) | 652,608 |
| 25 Nov 2022 | CNY | 14.37 | 14.39 | 14.07 | 14.12 | 14.12 | -0.18 (-1.26%) | 631,623 |
| 24 Nov 2022 | CNY | 14.24 | 14.66 | 14.18 | 14.3 | 14.3 | +0.12 (+0.85%) | 1,578,942 |
| 23 Nov 2022 | CNY | 14.48 | 14.48 | 13.97 | 14.18 | 14.18 | -0.31 (-2.14%) | 1,083,593 |
| 22 Nov 2022 | CNY | 14.41 | 14.7 | 14.3 | 14.49 | 14.49 | +0.07 (+0.49%) | 1,951,019 |
| 21 Nov 2022 | CNY | 14.11 | 14.54 | 14.05 | 14.42 | 14.42 | +0.25 (+1.76%) | 1,307,621 |
| 18 Nov 2022 | CNY | 14.25 | 14.35 | 14.15 | 14.17 | 14.17 | -0.06 (-0.42%) | 625,595 |
| 17 Nov 2022 | CNY | 14.12 | 14.25 | 14.03 | 14.23 | 14.23 | +0.07 (+0.49%) | 715,325 |
