| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 17.66 | 17.87 | 17.55 | 17.61 | 17.61 | +0.13 (+0.74%) | 5,691,963 |
| 29 Dec 2022 | CNY | 17.51 | 17.77 | 17.48 | 17.48 | 17.48 | -0.02 (-0.11%) | 6,911,605 |
| 28 Dec 2022 | CNY | 17.81 | 17.9 | 17.5 | 17.5 | 17.5 | -0.36 (-2.02%) | 7,320,192 |
| 27 Dec 2022 | CNY | 18 | 18.16 | 17.67 | 17.86 | 17.86 | +0.07 (+0.39%) | 5,905,014 |
| 26 Dec 2022 | CNY | 17.48 | 18 | 17.42 | 17.79 | 17.79 | +0.4 (+2.30%) | 7,484,912 |
| 23 Dec 2022 | CNY | 17.41 | 17.67 | 17.06 | 17.39 | 17.39 | -0.18 (-1.02%) | 6,525,558 |
| 22 Dec 2022 | CNY | 17.9 | 18.06 | 17.56 | 17.57 | 17.57 | -0.28 (-1.57%) | 4,525,112 |
| 21 Dec 2022 | CNY | 18.24 | 18.35 | 17.56 | 17.85 | 17.85 | -0.39 (-2.14%) | 9,555,064 |
| 20 Dec 2022 | CNY | 18.55 | 18.75 | 18.23 | 18.24 | 18.24 | -0.31 (-1.67%) | 7,259,782 |
| 19 Dec 2022 | CNY | 19.27 | 19.39 | 18.5 | 18.55 | 18.55 | -0.71 (-3.69%) | 9,220,053 |
| 16 Dec 2022 | CNY | 19.61 | 19.77 | 19.13 | 19.26 | 19.26 | -0.52 (-2.63%) | 11,715,370 |
| 15 Dec 2022 | CNY | 19.5 | 19.98 | 19.5 | 19.78 | 19.78 | +0.09 (+0.46%) | 8,888,893 |
| 14 Dec 2022 | CNY | 20.01 | 20.34 | 19.56 | 19.69 | 19.69 | +0.17 (+0.87%) | 11,419,319 |
| 13 Dec 2022 | CNY | 19.67 | 19.85 | 19.5 | 19.52 | 19.52 | -0.21 (-1.06%) | 7,988,406 |
| 12 Dec 2022 | CNY | 19.52 | 19.79 | 19.15 | 19.73 | 19.73 | +0.25 (+1.28%) | 14,060,267 |
| 9 Dec 2022 | CNY | 19.99 | 20.07 | 19.28 | 19.48 | 19.48 | -0.41 (-2.06%) | 29,665,671 |
| 8 Dec 2022 | CNY | 20.36 | 20.62 | 19.85 | 19.89 | 19.89 | -0.61 (-2.98%) | 10,957,046 |
| 7 Dec 2022 | CNY | 20.45 | 20.62 | 20.36 | 20.5 | 20.5 | -0.2 (-0.97%) | 8,977,369 |
| 6 Dec 2022 | CNY | 19.86 | 20.84 | 19.75 | 20.7 | 20.7 | +0.85 (+4.28%) | 16,595,978 |
| 5 Dec 2022 | CNY | 19.39 | 20.03 | 19.28 | 19.85 | 19.85 | +0.59 (+3.06%) | 11,525,872 |
| 2 Dec 2022 | CNY | 19.08 | 19.42 | 18.95 | 19.26 | 19.26 | +0.18 (+0.94%) | 7,912,644 |
| 1 Dec 2022 | CNY | 19.32 | 19.74 | 18.94 | 19.08 | 19.08 | -0.18 (-0.93%) | 14,093,686 |
| 30 Nov 2022 | CNY | 19.31 | 19.47 | 18.95 | 19.26 | 19.26 | -0.16 (-0.82%) | 7,134,636 |
| 29 Nov 2022 | CNY | 19.3 | 19.43 | 18.92 | 19.42 | 19.42 | +0.27 (+1.41%) | 9,036,909 |
| 28 Nov 2022 | CNY | 19.41 | 19.85 | 19.07 | 19.15 | 19.15 | -0.55 (-2.79%) | 9,081,714 |
| 25 Nov 2022 | CNY | 19.81 | 20.24 | 19.66 | 19.7 | 19.7 | -0.19 (-0.96%) | 6,032,653 |
| 24 Nov 2022 | CNY | 20.26 | 20.6 | 19.82 | 19.89 | 19.89 | -0.42 (-2.07%) | 7,452,220 |
| 23 Nov 2022 | CNY | 20.32 | 20.5 | 19.98 | 20.31 | 20.31 | +0.01 (+0.05%) | 6,018,751 |
| 22 Nov 2022 | CNY | 20.5 | 20.81 | 20.23 | 20.3 | 20.3 | -0.15 (-0.73%) | 6,884,545 |
| 21 Nov 2022 | CNY | 20.4 | 20.96 | 20.3 | 20.45 | 20.45 | -0.16 (-0.78%) | 6,885,446 |
