| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 16 | 16 | 15.67 | 15.92 | 15.92 | -0.06 (-0.38%) | 402,926 |
| 4 Jan 2023 | CNY | 15.79 | 15.99 | 15.67 | 15.98 | 15.98 | +0.14 (+0.88%) | 442,952 |
| 3 Jan 2023 | CNY | 15.51 | 15.94 | 15.06 | 15.84 | 15.84 | +0.33 (+2.13%) | 687,972 |
| 30 Dec 2022 | CNY | 15.37 | 15.66 | 15.29 | 15.51 | 15.51 | +0.14 (+0.91%) | 274,371 |
| 29 Dec 2022 | CNY | 15.44 | 15.63 | 15.3 | 15.37 | 15.37 | -0.08 (-0.52%) | 190,176 |
| 28 Dec 2022 | CNY | 15.67 | 15.67 | 15.31 | 15.45 | 15.45 | -0.08 (-0.52%) | 217,523 |
| 27 Dec 2022 | CNY | 15.6 | 15.74 | 15.45 | 15.53 | 15.53 | -0.07 (-0.45%) | 254,681 |
| 26 Dec 2022 | CNY | 15.34 | 15.73 | 15.15 | 15.6 | 15.6 | +0.26 (+1.69%) | 282,148 |
| 23 Dec 2022 | CNY | 15.16 | 15.4 | 15.02 | 15.34 | 15.34 | +0.17 (+1.12%) | 300,232 |
| 22 Dec 2022 | CNY | 15.66 | 15.71 | 15 | 15.17 | 15.17 | -0.49 (-3.13%) | 449,946 |
| 21 Dec 2022 | CNY | 15.5 | 15.86 | 15.5 | 15.66 | 15.66 | +0.12 (+0.77%) | 434,801 |
| 20 Dec 2022 | CNY | 15.7 | 15.8 | 15.47 | 15.54 | 15.54 | 0.0 (0.0%) | 598,683 |
| 19 Dec 2022 | CNY | 16.08 | 16.08 | 15.5 | 15.54 | 15.54 | -0.65 (-4.01%) | 880,392 |
| 16 Dec 2022 | CNY | 16.7 | 16.79 | 16 | 16.19 | 16.19 | -0.41 (-2.47%) | 574,041 |
| 15 Dec 2022 | CNY | 16.27 | 16.65 | 16.11 | 16.6 | 16.6 | +0.33 (+2.03%) | 667,502 |
| 14 Dec 2022 | CNY | 16.38 | 16.53 | 16.18 | 16.27 | 16.27 | -0.01 (-0.06%) | 448,903 |
| 13 Dec 2022 | CNY | 16.59 | 16.7 | 16.28 | 16.28 | 16.28 | -0.1 (-0.61%) | 437,994 |
| 12 Dec 2022 | CNY | 16.59 | 16.61 | 16.3 | 16.38 | 16.38 | +0.01 (+0.06%) | 523,772 |
| 9 Dec 2022 | CNY | 16.88 | 16.88 | 16.36 | 16.37 | 16.37 | -0.29 (-1.74%) | 634,164 |
| 8 Dec 2022 | CNY | 17 | 17.01 | 16.66 | 16.66 | 16.66 | -0.32 (-1.88%) | 462,731 |
| 7 Dec 2022 | CNY | 17.17 | 17.21 | 16.8 | 16.98 | 16.98 | -0.22 (-1.28%) | 558,839 |
| 6 Dec 2022 | CNY | 17.22 | 17.36 | 17 | 17.2 | 17.2 | -0.02 (-0.12%) | 740,724 |
| 5 Dec 2022 | CNY | 17.6 | 17.6 | 17.07 | 17.22 | 17.22 | -0.09 (-0.52%) | 389,713 |
| 2 Dec 2022 | CNY | 17.19 | 17.5 | 17.11 | 17.31 | 17.31 | +0.11 (+0.64%) | 515,187 |
| 1 Dec 2022 | CNY | 17.2 | 17.6 | 17.05 | 17.2 | 17.2 | +0.04 (+0.23%) | 658,167 |
| 30 Nov 2022 | CNY | 17.11 | 17.35 | 17.11 | 17.16 | 17.16 | -0.16 (-0.92%) | 280,177 |
| 29 Nov 2022 | CNY | 17.05 | 17.49 | 16.88 | 17.32 | 17.32 | +0.36 (+2.12%) | 432,548 |
| 28 Nov 2022 | CNY | 17.25 | 17.25 | 16.7 | 16.96 | 16.96 | -0.06 (-0.35%) | 515,284 |
| 25 Nov 2022 | CNY | 17.28 | 17.4 | 16.96 | 17.02 | 17.02 | -0.33 (-1.90%) | 434,391 |
| 24 Nov 2022 | CNY | 17.25 | 17.62 | 17.2 | 17.35 | 17.35 | +0.24 (+1.40%) | 387,857 |
