| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 16.37 | 17.14 | 16.35 | 17.06 | 17.06 | +0.71 (+4.34%) | 2,367,087 |
| 30 Dec 2022 | CNY | 16.78 | 16.88 | 16.22 | 16.35 | 16.35 | -0.27 (-1.62%) | 2,459,404 |
| 29 Dec 2022 | CNY | 16.61 | 17.02 | 16.5 | 16.62 | 16.62 | -0.1 (-0.60%) | 2,323,530 |
| 28 Dec 2022 | CNY | 17.12 | 17.2 | 16.72 | 16.72 | 16.72 | -0.56 (-3.24%) | 1,857,240 |
| 27 Dec 2022 | CNY | 17.18 | 17.47 | 17.03 | 17.28 | 17.28 | +0.03 (+0.17%) | 1,592,448 |
| 26 Dec 2022 | CNY | 16.35 | 17.31 | 16.35 | 17.25 | 17.25 | +0.71 (+4.29%) | 2,441,258 |
| 23 Dec 2022 | CNY | 16.62 | 16.93 | 16.3 | 16.54 | 16.54 | -0.26 (-1.55%) | 2,444,216 |
| 22 Dec 2022 | CNY | 17.58 | 17.59 | 16.73 | 16.8 | 16.8 | -0.68 (-3.89%) | 3,367,548 |
| 21 Dec 2022 | CNY | 18.28 | 18.28 | 17.41 | 17.48 | 17.48 | -0.73 (-4.01%) | 2,879,208 |
| 20 Dec 2022 | CNY | 18.83 | 18.83 | 18.15 | 18.21 | 18.21 | -0.64 (-3.40%) | 2,923,616 |
| 19 Dec 2022 | CNY | 18.7 | 19.01 | 18.42 | 18.85 | 18.85 | -0.06 (-0.32%) | 2,985,823 |
| 16 Dec 2022 | CNY | 19.23 | 19.23 | 18.47 | 18.91 | 18.91 | -0.35 (-1.82%) | 3,613,794 |
| 15 Dec 2022 | CNY | 19.05 | 19.29 | 18.9 | 19.26 | 19.26 | +0.09 (+0.47%) | 2,589,345 |
| 14 Dec 2022 | CNY | 18.8 | 19.5 | 18.66 | 19.17 | 19.17 | +0.36 (+1.91%) | 4,743,108 |
| 13 Dec 2022 | CNY | 18.63 | 18.87 | 18.46 | 18.81 | 18.81 | +0.07 (+0.37%) | 2,663,641 |
| 12 Dec 2022 | CNY | 18.43 | 18.77 | 18.22 | 18.74 | 18.74 | +0.31 (+1.68%) | 3,174,389 |
| 9 Dec 2022 | CNY | 18.92 | 18.98 | 18.35 | 18.43 | 18.43 | -0.47 (-2.49%) | 4,474,416 |
| 8 Dec 2022 | CNY | 18.92 | 19.25 | 18.74 | 18.9 | 18.9 | -0.19 (-1.00%) | 5,166,844 |
| 7 Dec 2022 | CNY | 18.36 | 19.32 | 18.36 | 19.09 | 19.09 | +0.69 (+3.75%) | 8,527,699 |
| 6 Dec 2022 | CNY | 18.19 | 18.55 | 18.1 | 18.4 | 18.4 | +0.05 (+0.27%) | 3,350,062 |
| 5 Dec 2022 | CNY | 18.21 | 18.42 | 17.9 | 18.35 | 18.35 | +0.26 (+1.44%) | 4,066,784 |
| 2 Dec 2022 | CNY | 18.32 | 18.6 | 17.95 | 18.09 | 18.09 | -0.12 (-0.66%) | 4,453,897 |
| 1 Dec 2022 | CNY | 17.84 | 18.24 | 17.7 | 18.21 | 18.21 | +0.61 (+3.47%) | 5,966,304 |
| 30 Nov 2022 | CNY | 17.81 | 17.91 | 17.54 | 17.6 | 17.6 | -0.22 (-1.23%) | 2,983,328 |
| 29 Nov 2022 | CNY | 17.85 | 18.06 | 17.53 | 17.82 | 17.82 | -0.01 (-0.06%) | 4,152,278 |
| 28 Nov 2022 | CNY | 17.25 | 18.05 | 17.03 | 17.83 | 17.83 | +0.26 (+1.48%) | 4,049,085 |
| 25 Nov 2022 | CNY | 18.3 | 18.32 | 17.55 | 17.57 | 17.57 | -0.72 (-3.94%) | 4,788,943 |
| 24 Nov 2022 | CNY | 18.04 | 18.34 | 17.72 | 18.29 | 18.29 | +0.19 (+1.05%) | 5,782,458 |
| 23 Nov 2022 | CNY | 18.36 | 18.43 | 17.3 | 18.1 | 18.1 | -0.38 (-2.06%) | 10,393,933 |
| 22 Nov 2022 | CNY | 17.5 | 18.65 | 17.35 | 18.48 | 18.48 | +0.94 (+5.36%) | 14,009,140 |
