| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 17.35 | 17.35 | 16.59 | 16.7 | 16.7 | -0.34 (-2.00%) | 731,387 |
| 3 Jan 2023 | CNY | 15.66 | 17.4 | 15.66 | 17.04 | 17.04 | +1.14 (+7.17%) | 2,051,574 |
| 30 Dec 2022 | CNY | 15.96 | 15.98 | 15.58 | 15.9 | 15.9 | +0.22 (+1.40%) | 514,582 |
| 29 Dec 2022 | CNY | 15.46 | 15.89 | 14.9 | 15.68 | 15.68 | +0.21 (+1.36%) | 741,187 |
| 28 Dec 2022 | CNY | 15.45 | 15.78 | 15.34 | 15.47 | 15.47 | -0.19 (-1.21%) | 593,837 |
| 27 Dec 2022 | CNY | 15.99 | 15.99 | 15.44 | 15.66 | 15.66 | -0.04 (-0.25%) | 577,008 |
| 26 Dec 2022 | CNY | 15.05 | 15.76 | 15.05 | 15.7 | 15.7 | +0.54 (+3.56%) | 654,934 |
| 23 Dec 2022 | CNY | 15.08 | 15.37 | 14.98 | 15.16 | 15.16 | +0.06 (+0.40%) | 655,544 |
| 22 Dec 2022 | CNY | 15.49 | 15.69 | 15.07 | 15.1 | 15.1 | -0.32 (-2.08%) | 544,610 |
| 21 Dec 2022 | CNY | 16.07 | 16.07 | 15.24 | 15.42 | 15.42 | -0.12 (-0.77%) | 675,205 |
| 20 Dec 2022 | CNY | 15.6 | 15.88 | 15.5 | 15.54 | 15.54 | -0.06 (-0.38%) | 363,911 |
| 19 Dec 2022 | CNY | 16 | 16.45 | 15.52 | 15.6 | 15.6 | -0.43 (-2.68%) | 547,194 |
| 16 Dec 2022 | CNY | 16.27 | 16.4 | 15.9 | 16.03 | 16.03 | -0.23 (-1.41%) | 529,042 |
| 15 Dec 2022 | CNY | 16.17 | 16.43 | 16.04 | 16.26 | 16.26 | +0.15 (+0.93%) | 305,938 |
| 14 Dec 2022 | CNY | 16.26 | 16.57 | 16.11 | 16.11 | 16.11 | -0.09 (-0.56%) | 507,920 |
| 13 Dec 2022 | CNY | 16.28 | 16.74 | 16.18 | 16.2 | 16.2 | -0.31 (-1.88%) | 675,633 |
| 12 Dec 2022 | CNY | 15.91 | 16.55 | 15.74 | 16.51 | 16.51 | +0.48 (+2.99%) | 964,736 |
| 9 Dec 2022 | CNY | 16.11 | 16.47 | 15.9 | 16.03 | 16.03 | -0.25 (-1.54%) | 794,467 |
| 8 Dec 2022 | CNY | 16.69 | 16.82 | 16.22 | 16.28 | 16.28 | -0.37 (-2.22%) | 685,332 |
| 7 Dec 2022 | CNY | 16.5 | 16.75 | 16.5 | 16.65 | 16.65 | +0.02 (+0.12%) | 548,539 |
| 6 Dec 2022 | CNY | 16.51 | 16.81 | 16.38 | 16.63 | 16.63 | -0.03 (-0.18%) | 779,565 |
| 5 Dec 2022 | CNY | 16.57 | 16.93 | 16.38 | 16.66 | 16.66 | +0.09 (+0.54%) | 759,805 |
| 2 Dec 2022 | CNY | 16.68 | 16.99 | 16.5 | 16.57 | 16.57 | -0.02 (-0.12%) | 675,614 |
| 1 Dec 2022 | CNY | 16.57 | 16.95 | 16.5 | 16.59 | 16.59 | +0.22 (+1.34%) | 871,811 |
| 30 Nov 2022 | CNY | 16.8 | 16.9 | 16.36 | 16.37 | 16.37 | -0.16 (-0.97%) | 795,800 |
| 29 Nov 2022 | CNY | 16.44 | 16.6 | 16.27 | 16.53 | 16.53 | +0.19 (+1.16%) | 705,678 |
| 28 Nov 2022 | CNY | 16.04 | 16.69 | 16.04 | 16.34 | 16.34 | -0.13 (-0.79%) | 756,166 |
| 25 Nov 2022 | CNY | 16.64 | 16.93 | 16.45 | 16.47 | 16.47 | -0.3 (-1.79%) | 537,148 |
| 24 Nov 2022 | CNY | 16.98 | 17.22 | 16.7 | 16.77 | 16.77 | -0.21 (-1.24%) | 561,020 |
| 23 Nov 2022 | CNY | 17.02 | 17.31 | 16.6 | 16.98 | 16.98 | -0.16 (-0.93%) | 853,605 |
