| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 18.65 | 19.59 | 18.65 | 19.42 | 19.42 | +0.72 (+3.85%) | 1,953,094 |
| 23 Dec 2022 | CNY | 19.2 | 19.2 | 18.58 | 18.7 | 18.7 | -0.55 (-2.86%) | 2,307,129 |
| 22 Dec 2022 | CNY | 19.17 | 19.35 | 18.88 | 19.25 | 19.25 | 0.0 (0.0%) | 2,673,731 |
| 21 Dec 2022 | CNY | 19.25 | 19.47 | 18.9 | 19.25 | 19.25 | 0.0 (0.0%) | 1,869,235 |
| 20 Dec 2022 | CNY | 19.56 | 19.84 | 19.14 | 19.25 | 19.25 | -0.3 (-1.53%) | 1,890,732 |
| 19 Dec 2022 | CNY | 19.88 | 20.02 | 19.5 | 19.55 | 19.55 | -0.36 (-1.81%) | 1,886,133 |
| 16 Dec 2022 | CNY | 20.45 | 20.45 | 19.72 | 19.91 | 19.91 | -0.44 (-2.16%) | 2,202,382 |
| 15 Dec 2022 | CNY | 20.2 | 20.78 | 20.01 | 20.35 | 20.35 | +0.05 (+0.25%) | 2,019,609 |
| 14 Dec 2022 | CNY | 20.31 | 20.7 | 20.05 | 20.3 | 20.3 | +0.57 (+2.89%) | 4,719,851 |
| 13 Dec 2022 | CNY | 20.6 | 20.6 | 19.71 | 19.73 | 19.73 | -0.78 (-3.80%) | 3,128,729 |
| 12 Dec 2022 | CNY | 19.8 | 20.78 | 19.8 | 20.51 | 20.51 | +0.51 (+2.55%) | 2,968,858 |
| 9 Dec 2022 | CNY | 20.72 | 21 | 19.97 | 20 | 20 | -0.83 (-3.98%) | 4,897,858 |
| 8 Dec 2022 | CNY | 21 | 21.1 | 20.39 | 20.83 | 20.83 | -0.27 (-1.28%) | 3,137,645 |
| 7 Dec 2022 | CNY | 20.93 | 21.29 | 20.63 | 21.1 | 21.1 | +0.04 (+0.19%) | 2,990,159 |
| 6 Dec 2022 | CNY | 21 | 21.52 | 20.81 | 21.06 | 21.06 | +0.06 (+0.29%) | 3,503,096 |
| 5 Dec 2022 | CNY | 22.07 | 22.07 | 20.93 | 21 | 21 | -0.57 (-2.64%) | 3,308,904 |
| 2 Dec 2022 | CNY | 21.07 | 21.82 | 21.01 | 21.57 | 21.57 | +0.5 (+2.37%) | 4,353,431 |
| 1 Dec 2022 | CNY | 20.87 | 21.56 | 20.7 | 21.07 | 21.07 | +0.56 (+2.73%) | 3,034,280 |
| 30 Nov 2022 | CNY | 21.01 | 21.19 | 20.45 | 20.51 | 20.51 | -0.54 (-2.57%) | 3,432,537 |
| 29 Nov 2022 | CNY | 21.11 | 21.49 | 20.95 | 21.05 | 21.05 | -0.02 (-0.09%) | 2,292,764 |
| 28 Nov 2022 | CNY | 21.11 | 21.45 | 20.95 | 21.07 | 21.07 | -0.45 (-2.09%) | 1,997,186 |
| 25 Nov 2022 | CNY | 21.88 | 22.15 | 21.31 | 21.52 | 21.52 | -0.34 (-1.56%) | 2,776,607 |
| 24 Nov 2022 | CNY | 21.91 | 22.35 | 21.55 | 21.86 | 21.86 | +0.21 (+0.97%) | 2,711,015 |
| 23 Nov 2022 | CNY | 21.52 | 21.98 | 21.17 | 21.65 | 21.65 | -0.04 (-0.18%) | 2,600,842 |
| 22 Nov 2022 | CNY | 22.16 | 22.62 | 21.55 | 21.69 | 21.69 | -0.75 (-3.34%) | 4,192,532 |
| 21 Nov 2022 | CNY | 22.43 | 22.78 | 21.88 | 22.44 | 22.44 | -0.13 (-0.58%) | 2,683,813 |
| 18 Nov 2022 | CNY | 22.2 | 23.14 | 22.15 | 22.57 | 22.57 | +0.11 (+0.49%) | 5,220,297 |
| 17 Nov 2022 | CNY | 22.08 | 22.46 | 21.61 | 22.46 | 22.46 | +0.32 (+1.45%) | 3,225,574 |
| 16 Nov 2022 | CNY | 22.95 | 23 | 22.04 | 22.14 | 22.14 | -0.41 (-1.82%) | 3,709,637 |
| 15 Nov 2022 | CNY | 21.22 | 22.66 | 20.92 | 22.55 | 22.55 | +1.33 (+6.27%) | 5,688,144 |
