| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 14.81 | 15.05 | 14.62 | 14.86 | 14.86 | +0.05 (+0.34%) | 1,525,846 |
| 4 Jan 2023 | CNY | 15.44 | 15.79 | 14.72 | 14.81 | 14.81 | +0.01 (+0.07%) | 2,782,543 |
| 3 Jan 2023 | CNY | 14.19 | 15.28 | 14.19 | 14.8 | 14.8 | +0.93 (+6.71%) | 3,655,636 |
| 30 Dec 2022 | CNY | 13.91 | 13.97 | 13.64 | 13.87 | 13.87 | -0.06 (-0.43%) | 1,051,972 |
| 29 Dec 2022 | CNY | 13.52 | 14.2 | 13.52 | 13.93 | 13.93 | +0.34 (+2.50%) | 1,394,889 |
| 28 Dec 2022 | CNY | 13.74 | 13.87 | 13.56 | 13.59 | 13.59 | -0.26 (-1.88%) | 594,004 |
| 27 Dec 2022 | CNY | 13.9 | 13.96 | 13.57 | 13.85 | 13.85 | -0.05 (-0.36%) | 806,176 |
| 26 Dec 2022 | CNY | 13.93 | 14.13 | 13.79 | 13.9 | 13.9 | -0.15 (-1.07%) | 532,165 |
| 23 Dec 2022 | CNY | 13.8 | 14.05 | 13.68 | 14.05 | 14.05 | +0.19 (+1.37%) | 507,857 |
| 22 Dec 2022 | CNY | 14.05 | 14.24 | 13.77 | 13.86 | 13.86 | -0.18 (-1.28%) | 570,932 |
| 21 Dec 2022 | CNY | 14.37 | 14.48 | 13.89 | 14.04 | 14.04 | -0.27 (-1.89%) | 952,424 |
| 20 Dec 2022 | CNY | 14.32 | 14.52 | 14.24 | 14.31 | 14.31 | -0.19 (-1.31%) | 524,197 |
| 19 Dec 2022 | CNY | 15.26 | 15.26 | 14.39 | 14.5 | 14.5 | -0.61 (-4.04%) | 1,516,299 |
| 16 Dec 2022 | CNY | 15.34 | 15.34 | 15.07 | 15.11 | 15.11 | -0.18 (-1.18%) | 642,895 |
| 15 Dec 2022 | CNY | 15.26 | 15.59 | 15.26 | 15.29 | 15.29 | -0.02 (-0.13%) | 536,816 |
| 14 Dec 2022 | CNY | 15.57 | 15.57 | 15.3 | 15.31 | 15.31 | -0.25 (-1.61%) | 596,078 |
| 13 Dec 2022 | CNY | 16 | 16 | 15.41 | 15.56 | 15.56 | -0.32 (-2.02%) | 1,028,715 |
| 12 Dec 2022 | CNY | 15.6 | 16.11 | 15.55 | 15.88 | 15.88 | +0.13 (+0.83%) | 1,229,359 |
| 9 Dec 2022 | CNY | 15.87 | 16.15 | 15.6 | 15.75 | 15.75 | -0.11 (-0.69%) | 1,704,269 |
| 8 Dec 2022 | CNY | 15.4 | 16.1 | 15.4 | 15.86 | 15.86 | +0.41 (+2.65%) | 3,102,371 |
| 7 Dec 2022 | CNY | 15.2 | 15.64 | 15.04 | 15.45 | 15.45 | +0.15 (+0.98%) | 1,058,090 |
| 6 Dec 2022 | CNY | 15.55 | 15.58 | 15.3 | 15.3 | 15.3 | -0.29 (-1.86%) | 1,052,417 |
| 5 Dec 2022 | CNY | 15.65 | 15.71 | 15.34 | 15.59 | 15.59 | +0.09 (+0.58%) | 1,051,057 |
| 2 Dec 2022 | CNY | 15.74 | 15.88 | 15.34 | 15.5 | 15.5 | -0.24 (-1.52%) | 1,937,987 |
| 1 Dec 2022 | CNY | 15.55 | 15.99 | 15.32 | 15.74 | 15.74 | +0.42 (+2.74%) | 2,785,368 |
| 30 Nov 2022 | CNY | 15.6 | 15.65 | 15.27 | 15.32 | 15.32 | -0.27 (-1.73%) | 1,359,939 |
| 29 Nov 2022 | CNY | 15.24 | 15.76 | 15.24 | 15.59 | 15.59 | +0.17 (+1.10%) | 1,380,816 |
| 28 Nov 2022 | CNY | 15.82 | 16.05 | 15.25 | 15.42 | 15.42 | -0.62 (-3.87%) | 1,590,952 |
| 25 Nov 2022 | CNY | 15.68 | 16.1 | 15.56 | 16.04 | 16.04 | +0.27 (+1.71%) | 1,692,342 |
| 24 Nov 2022 | CNY | 15.81 | 15.94 | 15.59 | 15.77 | 15.77 | -0.03 (-0.19%) | 1,166,574 |
