| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 15.9 | 16.5 | 15.5 | 16.44 | 16.44 | +0.64 (+4.05%) | 843,998 |
| 23 Dec 2022 | CNY | 15.51 | 15.99 | 15.38 | 15.8 | 15.8 | +0.29 (+1.87%) | 619,911 |
| 22 Dec 2022 | CNY | 16.27 | 16.31 | 15.47 | 15.51 | 15.51 | -0.6 (-3.72%) | 949,092 |
| 21 Dec 2022 | CNY | 16.15 | 16.29 | 15.91 | 16.11 | 16.11 | -0.02 (-0.12%) | 529,360 |
| 20 Dec 2022 | CNY | 16.37 | 16.6 | 16.1 | 16.13 | 16.13 | -0.12 (-0.74%) | 686,589 |
| 19 Dec 2022 | CNY | 16.89 | 16.89 | 16.16 | 16.25 | 16.25 | -0.35 (-2.11%) | 642,831 |
| 16 Dec 2022 | CNY | 17.58 | 17.63 | 16.44 | 16.6 | 16.6 | -1.08 (-6.11%) | 1,775,865 |
| 15 Dec 2022 | CNY | 17.73 | 17.97 | 17.48 | 17.68 | 17.68 | -0.32 (-1.78%) | 1,017,202 |
| 14 Dec 2022 | CNY | 18.02 | 18.02 | 17.59 | 18 | 18 | +0.11 (+0.61%) | 749,795 |
| 13 Dec 2022 | CNY | 18.3 | 18.39 | 17.71 | 17.89 | 17.89 | -0.51 (-2.77%) | 1,085,311 |
| 12 Dec 2022 | CNY | 18.24 | 18.52 | 18.11 | 18.4 | 18.4 | -0.6 (-3.16%) | 1,405,719 |
| 9 Dec 2022 | CNY | 19.1 | 19.45 | 18.44 | 19 | 19 | -0.31 (-1.61%) | 1,730,555 |
| 8 Dec 2022 | CNY | 18.39 | 19.65 | 18.17 | 19.31 | 19.31 | +1.03 (+5.63%) | 2,833,754 |
| 7 Dec 2022 | CNY | 18.12 | 18.48 | 17.83 | 18.28 | 18.28 | +0.36 (+2.01%) | 1,093,305 |
| 6 Dec 2022 | CNY | 18.11 | 18.17 | 17.78 | 17.92 | 17.92 | -0.23 (-1.27%) | 1,123,589 |
| 5 Dec 2022 | CNY | 18.67 | 18.68 | 18.15 | 18.15 | 18.15 | -0.45 (-2.42%) | 1,545,905 |
| 2 Dec 2022 | CNY | 18.27 | 19.04 | 18.27 | 18.6 | 18.6 | +0.33 (+1.81%) | 1,381,853 |
| 1 Dec 2022 | CNY | 18.13 | 18.73 | 18.13 | 18.27 | 18.27 | +0.29 (+1.61%) | 1,539,203 |
| 30 Nov 2022 | CNY | 17.97 | 18.07 | 17.32 | 17.98 | 17.98 | +0.1 (+0.56%) | 1,730,345 |
| 29 Nov 2022 | CNY | 18.58 | 18.58 | 17.82 | 17.88 | 17.88 | -0.33 (-1.81%) | 2,245,220 |
| 28 Nov 2022 | CNY | 18.83 | 19.16 | 18.09 | 18.21 | 18.21 | -0.99 (-5.16%) | 2,232,224 |
| 25 Nov 2022 | CNY | 20.3 | 20.3 | 18.8 | 19.2 | 19.2 | -0.8 (-4%) | 2,209,162 |
| 24 Nov 2022 | CNY | 19.17 | 20.12 | 19.11 | 20 | 20 | +0.54 (+2.77%) | 2,107,666 |
| 23 Nov 2022 | CNY | 19.75 | 19.92 | 18.8 | 19.46 | 19.46 | -0.29 (-1.47%) | 2,255,498 |
| 22 Nov 2022 | CNY | 19.43 | 20.3 | 19.12 | 19.75 | 19.75 | +0.31 (+1.59%) | 3,323,642 |
| 21 Nov 2022 | CNY | 18.34 | 19.56 | 18.08 | 19.44 | 19.44 | +0.73 (+3.90%) | 2,097,990 |
| 18 Nov 2022 | CNY | 18.99 | 19.61 | 18.65 | 18.71 | 18.71 | -0.29 (-1.53%) | 1,704,793 |
| 17 Nov 2022 | CNY | 19.37 | 19.57 | 18.8 | 19 | 19 | -0.39 (-2.01%) | 1,336,805 |
| 16 Nov 2022 | CNY | 19.27 | 19.77 | 18.97 | 19.39 | 19.39 | +0.12 (+0.62%) | 2,095,754 |
| 15 Nov 2022 | CNY | 18.28 | 19.27 | 18.27 | 19.27 | 19.27 | +1.01 (+5.53%) | 2,061,782 |
