| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 16.8 | 17.1 | 16.66 | 16.89 | 16.89 | 0.0 (0.0%) | 1,768,758 |
| 5 Jan 2023 | CNY | 16.95 | 16.95 | 16.65 | 16.89 | 16.89 | -0.06 (-0.35%) | 1,401,346 |
| 4 Jan 2023 | CNY | 16.8 | 17.21 | 16.71 | 16.95 | 16.95 | -0.28 (-1.63%) | 2,119,633 |
| 3 Jan 2023 | CNY | 16.72 | 17.28 | 16.64 | 17.23 | 17.23 | +0.46 (+2.74%) | 1,051,931 |
| 30 Dec 2022 | CNY | 16.73 | 16.96 | 16.55 | 16.77 | 16.77 | +0.05 (+0.30%) | 670,920 |
| 29 Dec 2022 | CNY | 16.87 | 17.1 | 16.7 | 16.72 | 16.72 | -0.15 (-0.89%) | 738,943 |
| 28 Dec 2022 | CNY | 17.35 | 17.35 | 16.87 | 16.87 | 16.87 | -0.48 (-2.77%) | 870,034 |
| 27 Dec 2022 | CNY | 17.2 | 17.42 | 17.11 | 17.35 | 17.35 | -0.02 (-0.12%) | 780,291 |
| 26 Dec 2022 | CNY | 16.96 | 17.67 | 16.96 | 17.37 | 17.37 | +0.53 (+3.15%) | 1,001,238 |
| 23 Dec 2022 | CNY | 16.52 | 16.92 | 16.52 | 16.84 | 16.84 | +0.06 (+0.36%) | 805,197 |
| 22 Dec 2022 | CNY | 17.5 | 17.6 | 16.78 | 16.78 | 16.78 | -0.55 (-3.17%) | 1,118,626 |
| 21 Dec 2022 | CNY | 18.15 | 18.16 | 17.23 | 17.33 | 17.33 | -0.57 (-3.18%) | 1,226,021 |
| 20 Dec 2022 | CNY | 17.82 | 18.15 | 17.8 | 17.9 | 17.9 | 0.0 (0.0%) | 623,524 |
| 19 Dec 2022 | CNY | 18.47 | 18.6 | 17.83 | 17.9 | 17.9 | -0.61 (-3.30%) | 1,541,709 |
| 16 Dec 2022 | CNY | 19.2 | 19.2 | 18.51 | 18.51 | 18.51 | -0.68 (-3.54%) | 2,398,586 |
| 15 Dec 2022 | CNY | 18.71 | 19.77 | 18.65 | 19.19 | 19.19 | +0.29 (+1.53%) | 2,859,836 |
| 14 Dec 2022 | CNY | 19.19 | 19.9 | 18.9 | 18.9 | 18.9 | +0.47 (+2.55%) | 4,305,863 |
| 13 Dec 2022 | CNY | 18.81 | 18.91 | 18.41 | 18.43 | 18.43 | -0.5 (-2.64%) | 1,308,791 |
| 12 Dec 2022 | CNY | 18.7 | 19.25 | 18.35 | 18.93 | 18.93 | +0.23 (+1.23%) | 2,242,732 |
| 9 Dec 2022 | CNY | 18.68 | 19 | 18.61 | 18.7 | 18.7 | -0.05 (-0.27%) | 1,384,482 |
| 8 Dec 2022 | CNY | 18.88 | 19.1 | 18.67 | 18.75 | 18.75 | 0.0 (0.0%) | 1,437,582 |
| 7 Dec 2022 | CNY | 18.88 | 19.02 | 18.66 | 18.75 | 18.75 | -0.22 (-1.16%) | 1,685,466 |
| 6 Dec 2022 | CNY | 18.84 | 19.28 | 18.79 | 18.97 | 18.97 | +0.14 (+0.74%) | 2,020,598 |
| 5 Dec 2022 | CNY | 18.8 | 19.2 | 18.61 | 18.83 | 18.83 | +0.25 (+1.35%) | 2,277,001 |
| 2 Dec 2022 | CNY | 18.39 | 18.86 | 18.36 | 18.58 | 18.58 | +0.25 (+1.36%) | 1,941,516 |
| 1 Dec 2022 | CNY | 18.39 | 18.68 | 18.25 | 18.33 | 18.33 | +0.15 (+0.83%) | 1,928,175 |
| 30 Nov 2022 | CNY | 18.9 | 18.98 | 18.16 | 18.18 | 18.18 | -0.8 (-4.21%) | 3,239,869 |
| 29 Nov 2022 | CNY | 18.56 | 19.02 | 18.56 | 18.98 | 18.98 | +0.41 (+2.21%) | 1,363,938 |
| 28 Nov 2022 | CNY | 18.8 | 18.98 | 18.37 | 18.57 | 18.57 | -0.44 (-2.31%) | 1,757,853 |
| 25 Nov 2022 | CNY | 19.31 | 19.63 | 19 | 19.01 | 19.01 | -0.4 (-2.06%) | 1,934,407 |
