| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 18 | 18.34 | 17.89 | 18.23 | 18.23 | +0.34 (+1.90%) | 635,623 |
| 23 Dec 2022 | CNY | 17.89 | 18.03 | 17.74 | 17.89 | 17.89 | 0.0 (0.0%) | 478,171 |
| 22 Dec 2022 | CNY | 18.08 | 18.1 | 17.73 | 17.89 | 17.89 | -0.01 (-0.06%) | 534,619 |
| 21 Dec 2022 | CNY | 18.18 | 18.26 | 17.8 | 17.9 | 17.9 | -0.34 (-1.86%) | 308,729 |
| 20 Dec 2022 | CNY | 18.21 | 18.45 | 18.04 | 18.24 | 18.24 | +0.03 (+0.16%) | 429,674 |
| 19 Dec 2022 | CNY | 18.94 | 19.09 | 18.15 | 18.21 | 18.21 | -0.74 (-3.91%) | 672,805 |
| 16 Dec 2022 | CNY | 19.06 | 19.16 | 18.86 | 18.95 | 18.95 | -0.12 (-0.63%) | 398,704 |
| 15 Dec 2022 | CNY | 18.77 | 19.15 | 18.63 | 19.07 | 19.07 | +0.42 (+2.25%) | 420,468 |
| 14 Dec 2022 | CNY | 18.63 | 18.86 | 18.56 | 18.65 | 18.65 | +0.02 (+0.11%) | 480,063 |
| 13 Dec 2022 | CNY | 18.97 | 19 | 18.61 | 18.63 | 18.63 | -0.31 (-1.64%) | 407,751 |
| 12 Dec 2022 | CNY | 19.05 | 19.23 | 18.78 | 18.94 | 18.94 | -0.28 (-1.46%) | 615,067 |
| 9 Dec 2022 | CNY | 19.48 | 19.5 | 19.1 | 19.22 | 19.22 | -0.19 (-0.98%) | 318,296 |
| 8 Dec 2022 | CNY | 19.75 | 19.75 | 19.41 | 19.41 | 19.41 | -0.22 (-1.12%) | 410,829 |
| 7 Dec 2022 | CNY | 19.77 | 19.96 | 19.51 | 19.63 | 19.63 | -0.14 (-0.71%) | 377,378 |
| 6 Dec 2022 | CNY | 20.35 | 20.35 | 19.7 | 19.77 | 19.77 | -0.56 (-2.75%) | 503,917 |
| 5 Dec 2022 | CNY | 19.86 | 20.38 | 19.72 | 20.33 | 20.33 | +0.55 (+2.78%) | 908,591 |
| 2 Dec 2022 | CNY | 19.29 | 19.8 | 19.02 | 19.78 | 19.78 | +0.49 (+2.54%) | 473,001 |
| 1 Dec 2022 | CNY | 19.4 | 19.49 | 19.08 | 19.29 | 19.29 | +0.27 (+1.42%) | 359,986 |
| 30 Nov 2022 | CNY | 19.1 | 19.38 | 18.9 | 19.02 | 19.02 | -0.11 (-0.58%) | 339,823 |
| 29 Nov 2022 | CNY | 18.91 | 19.23 | 18.89 | 19.13 | 19.13 | +0.22 (+1.16%) | 391,282 |
| 28 Nov 2022 | CNY | 19.38 | 19.41 | 18.69 | 18.91 | 18.91 | -0.53 (-2.73%) | 573,014 |
| 25 Nov 2022 | CNY | 20.1 | 20.4 | 19.32 | 19.44 | 19.44 | -0.83 (-4.09%) | 664,411 |
| 24 Nov 2022 | CNY | 20.17 | 20.61 | 19.77 | 20.27 | 20.27 | +0.41 (+2.06%) | 468,572 |
| 23 Nov 2022 | CNY | 20.05 | 20.24 | 19.3 | 19.86 | 19.86 | -0.17 (-0.85%) | 491,278 |
| 22 Nov 2022 | CNY | 20.98 | 20.98 | 19.91 | 20.03 | 20.03 | -0.75 (-3.61%) | 669,527 |
| 21 Nov 2022 | CNY | 20.59 | 20.78 | 20.02 | 20.78 | 20.78 | +0.37 (+1.81%) | 624,088 |
| 18 Nov 2022 | CNY | 20.55 | 20.83 | 20.36 | 20.41 | 20.41 | -0.15 (-0.73%) | 429,364 |
| 17 Nov 2022 | CNY | 20.6 | 20.88 | 20.15 | 20.56 | 20.56 | +0.06 (+0.29%) | 446,262 |
| 16 Nov 2022 | CNY | 21 | 21.08 | 20.42 | 20.5 | 20.5 | -0.44 (-2.10%) | 522,893 |
| 15 Nov 2022 | CNY | 20.3 | 20.95 | 20 | 20.94 | 20.94 | +0.77 (+3.82%) | 653,603 |
