| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 18.73 | 19.11 | 18.35 | 19 | 19 | +0.16 (+0.85%) | 1,773,963 |
| 4 Jan 2023 | CNY | 18.73 | 19.05 | 18.24 | 18.84 | 18.84 | +0.34 (+1.84%) | 2,791,575 |
| 3 Jan 2023 | CNY | 17.91 | 18.69 | 17.6 | 18.5 | 18.5 | +0.67 (+3.76%) | 2,594,034 |
| 30 Dec 2022 | CNY | 17.87 | 18.09 | 17.55 | 17.83 | 17.83 | -0.02 (-0.11%) | 1,379,653 |
| 29 Dec 2022 | CNY | 17.75 | 18.2 | 17.55 | 17.85 | 17.85 | +0.23 (+1.31%) | 1,362,544 |
| 28 Dec 2022 | CNY | 17.58 | 17.8 | 17.23 | 17.62 | 17.62 | +0.21 (+1.21%) | 1,728,027 |
| 27 Dec 2022 | CNY | 17.52 | 17.53 | 16.95 | 17.41 | 17.41 | -0.04 (-0.23%) | 2,914,837 |
| 26 Dec 2022 | CNY | 17.33 | 18.2 | 17.26 | 17.45 | 17.45 | -0.05 (-0.29%) | 1,921,903 |
| 23 Dec 2022 | CNY | 17.22 | 17.72 | 17.08 | 17.5 | 17.5 | +0.05 (+0.29%) | 3,148,247 |
| 22 Dec 2022 | CNY | 17.8 | 17.89 | 17.27 | 17.45 | 17.45 | -0.28 (-1.58%) | 1,818,802 |
| 21 Dec 2022 | CNY | 18.15 | 18.32 | 17.6 | 17.73 | 17.73 | -0.2 (-1.12%) | 1,568,774 |
| 20 Dec 2022 | CNY | 18.12 | 18.23 | 17.8 | 17.93 | 17.93 | -0.27 (-1.48%) | 1,226,497 |
| 19 Dec 2022 | CNY | 19.01 | 19.26 | 18 | 18.2 | 18.2 | -0.91 (-4.76%) | 3,318,916 |
| 16 Dec 2022 | CNY | 19.22 | 19.28 | 18.94 | 19.11 | 19.11 | 0.0 (0.0%) | 1,448,336 |
| 15 Dec 2022 | CNY | 19.18 | 19.6 | 18.92 | 19.11 | 19.11 | -0.09 (-0.47%) | 2,032,028 |
| 14 Dec 2022 | CNY | 19.1 | 19.44 | 18.91 | 19.2 | 19.2 | -0.09 (-0.47%) | 1,958,611 |
| 13 Dec 2022 | CNY | 19.43 | 19.5 | 18.91 | 19.29 | 19.29 | -0.01 (-0.05%) | 3,459,729 |
| 12 Dec 2022 | CNY | 19.57 | 19.81 | 19.16 | 19.3 | 19.3 | -0.26 (-1.33%) | 2,087,470 |
| 9 Dec 2022 | CNY | 19.67 | 19.85 | 19.12 | 19.56 | 19.56 | +0.14 (+0.72%) | 3,108,355 |
| 8 Dec 2022 | CNY | 19.53 | 19.84 | 19.2 | 19.42 | 19.42 | -0.35 (-1.77%) | 2,286,296 |
| 7 Dec 2022 | CNY | 19.55 | 20.12 | 19.31 | 19.77 | 19.77 | +0.22 (+1.13%) | 2,377,717 |
| 6 Dec 2022 | CNY | 20.29 | 20.33 | 19.52 | 19.55 | 19.55 | -0.5 (-2.49%) | 1,976,676 |
| 5 Dec 2022 | CNY | 20.72 | 20.78 | 19.84 | 20.05 | 20.05 | -0.22 (-1.09%) | 1,920,818 |
| 2 Dec 2022 | CNY | 20.66 | 21.2 | 20.27 | 20.27 | 20.27 | -0.26 (-1.27%) | 1,777,235 |
| 1 Dec 2022 | CNY | 20.6 | 20.86 | 20.04 | 20.53 | 20.53 | -0.07 (-0.34%) | 2,521,917 |
| 30 Nov 2022 | CNY | 20.52 | 20.88 | 19.88 | 20.6 | 20.6 | +0.17 (+0.83%) | 2,417,865 |
| 29 Nov 2022 | CNY | 20.82 | 20.82 | 20.1 | 20.43 | 20.43 | -0.14 (-0.68%) | 1,999,815 |
| 28 Nov 2022 | CNY | 20.36 | 20.58 | 19.81 | 20.57 | 20.57 | -0.22 (-1.06%) | 3,725,977 |
| 25 Nov 2022 | CNY | 21.3 | 21.3 | 19.85 | 20.79 | 20.79 | -0.25 (-1.19%) | 4,432,829 |
| 24 Nov 2022 | CNY | 20.54 | 21.27 | 20.4 | 21.04 | 21.04 | +0.74 (+3.65%) | 2,592,684 |
