| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 12.83 | 12.96 | 12.62 | 12.9 | 12.9 | +0.16 (+1.26%) | 554,261 |
| 23 Dec 2022 | CNY | 12.63 | 12.88 | 12.61 | 12.74 | 12.74 | +0.09 (+0.71%) | 501,251 |
| 22 Dec 2022 | CNY | 13.05 | 13.1 | 12.58 | 12.65 | 12.65 | -0.39 (-2.99%) | 689,634 |
| 21 Dec 2022 | CNY | 13.08 | 13.16 | 12.9 | 13.04 | 13.04 | -0.05 (-0.38%) | 401,369 |
| 20 Dec 2022 | CNY | 13.02 | 13.18 | 12.83 | 13.09 | 13.09 | +0.12 (+0.93%) | 577,328 |
| 19 Dec 2022 | CNY | 13.4 | 13.46 | 12.95 | 12.97 | 12.97 | -0.41 (-3.06%) | 872,331 |
| 16 Dec 2022 | CNY | 13.71 | 13.71 | 13.35 | 13.38 | 13.38 | -0.33 (-2.41%) | 843,901 |
| 15 Dec 2022 | CNY | 13.64 | 13.76 | 13.53 | 13.71 | 13.71 | +0.15 (+1.11%) | 573,461 |
| 14 Dec 2022 | CNY | 13.73 | 13.78 | 13.56 | 13.56 | 13.56 | -0.1 (-0.73%) | 658,700 |
| 13 Dec 2022 | CNY | 13.84 | 13.84 | 13.6 | 13.66 | 13.66 | -0.13 (-0.94%) | 667,543 |
| 12 Dec 2022 | CNY | 13.87 | 13.9 | 13.67 | 13.79 | 13.79 | -0.18 (-1.29%) | 1,440,708 |
| 9 Dec 2022 | CNY | 13.95 | 14.08 | 13.86 | 13.97 | 13.97 | +0.03 (+0.22%) | 702,335 |
| 8 Dec 2022 | CNY | 14.24 | 14.29 | 13.89 | 13.94 | 13.94 | -0.24 (-1.69%) | 1,154,281 |
| 7 Dec 2022 | CNY | 14.11 | 14.37 | 14.11 | 14.18 | 14.18 | -0.03 (-0.21%) | 919,723 |
| 6 Dec 2022 | CNY | 14.44 | 14.49 | 14.12 | 14.21 | 14.21 | -0.21 (-1.46%) | 1,198,487 |
| 5 Dec 2022 | CNY | 14.44 | 14.53 | 14.3 | 14.42 | 14.42 | +0.04 (+0.28%) | 1,427,949 |
| 2 Dec 2022 | CNY | 13.92 | 14.59 | 13.85 | 14.38 | 14.38 | +0.47 (+3.38%) | 2,193,674 |
| 1 Dec 2022 | CNY | 14.13 | 14.22 | 13.86 | 13.91 | 13.91 | -0.1 (-0.71%) | 1,010,563 |
| 30 Nov 2022 | CNY | 13.86 | 14.1 | 13.86 | 14.01 | 14.01 | +0.05 (+0.36%) | 963,237 |
| 29 Nov 2022 | CNY | 13.72 | 14.06 | 13.72 | 13.96 | 13.96 | +0.13 (+0.94%) | 1,046,427 |
| 28 Nov 2022 | CNY | 13.9 | 13.98 | 13.65 | 13.83 | 13.83 | -0.26 (-1.85%) | 1,194,691 |
| 25 Nov 2022 | CNY | 14.12 | 14.32 | 14.06 | 14.09 | 14.09 | -0.09 (-0.63%) | 834,457 |
| 24 Nov 2022 | CNY | 14.2 | 14.37 | 14.08 | 14.18 | 14.18 | -0.04 (-0.28%) | 731,633 |
| 23 Nov 2022 | CNY | 14.42 | 14.56 | 14.04 | 14.22 | 14.22 | -0.17 (-1.18%) | 1,029,660 |
| 22 Nov 2022 | CNY | 14.8 | 14.89 | 14.31 | 14.39 | 14.39 | -0.51 (-3.42%) | 1,762,081 |
| 21 Nov 2022 | CNY | 14.35 | 14.9 | 14.2 | 14.9 | 14.9 | +0.42 (+2.90%) | 2,124,393 |
| 18 Nov 2022 | CNY | 14.73 | 14.73 | 14.42 | 14.48 | 14.48 | -0.17 (-1.16%) | 1,192,510 |
| 17 Nov 2022 | CNY | 14.75 | 14.75 | 14.45 | 14.65 | 14.65 | +0.02 (+0.14%) | 1,182,557 |
| 16 Nov 2022 | CNY | 14.7 | 14.96 | 14.59 | 14.63 | 14.63 | -0.07 (-0.48%) | 1,527,587 |
| 15 Nov 2022 | CNY | 14.47 | 14.9 | 14.41 | 14.7 | 14.7 | +0.21 (+1.45%) | 1,784,398 |
