| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 18.42 | 18.56 | 18.02 | 18.04 | 18.04 | -0.29 (-1.58%) | 4,046,750 |
| 11 Jan 2023 | CNY | 19.89 | 19.89 | 18.28 | 18.33 | 18.33 | -1.61 (-8.07%) | 7,962,800 |
| 10 Jan 2023 | CNY | 19.95 | 20.13 | 19.8 | 19.94 | 19.94 | -0.19 (-0.94%) | 2,358,630 |
| 9 Jan 2023 | CNY | 19.89 | 20.27 | 19.72 | 20.13 | 20.13 | +0.34 (+1.72%) | 3,296,660 |
| 6 Jan 2023 | CNY | 19.52 | 20.5 | 19.49 | 19.79 | 19.79 | +0.3 (+1.54%) | 3,927,250 |
| 5 Jan 2023 | CNY | 19.27 | 19.66 | 19.15 | 19.49 | 19.49 | +0.16 (+0.83%) | 2,322,470 |
| 4 Jan 2023 | CNY | 19.28 | 20.14 | 18.86 | 19.33 | 19.33 | +0.33 (+1.74%) | 5,732,350 |
| 3 Jan 2023 | CNY | 18.02 | 19.2 | 17.94 | 19 | 19 | +0.94 (+5.20%) | 2,777,140 |
| 30 Dec 2022 | CNY | 17.95 | 18.23 | 17.73 | 18.06 | 18.06 | +0.11 (+0.61%) | 1,683,200 |
| 29 Dec 2022 | CNY | 17.24 | 18.32 | 17.05 | 17.95 | 17.95 | +0.69 (+4.00%) | 3,061,680 |
| 28 Dec 2022 | CNY | 17.5 | 17.78 | 17.17 | 17.26 | 17.26 | -0.28 (-1.60%) | 1,556,570 |
| 27 Dec 2022 | CNY | 17.41 | 17.65 | 17.23 | 17.54 | 17.54 | +0.21 (+1.21%) | 2,123,040 |
| 26 Dec 2022 | CNY | 16.97 | 17.38 | 16.83 | 17.33 | 17.33 | +0.28 (+1.64%) | 2,935,620 |
| 23 Dec 2022 | CNY | 17.27 | 17.27 | 16.75 | 17.05 | 17.05 | -0.08 (-0.47%) | 1,731,990 |
| 22 Dec 2022 | CNY | 17.79 | 17.79 | 17 | 17.13 | 17.13 | -0.48 (-2.73%) | 1,992,640 |
| 21 Dec 2022 | CNY | 18.1 | 18.18 | 17.45 | 17.61 | 17.61 | -0.48 (-2.65%) | 2,901,800 |
| 20 Dec 2022 | CNY | 18.77 | 18.77 | 17.83 | 18.09 | 18.09 | -0.61 (-3.26%) | 2,979,760 |
| 19 Dec 2022 | CNY | 19.05 | 19.07 | 18.48 | 18.7 | 18.7 | -0.37 (-1.94%) | 2,036,530 |
| 16 Dec 2022 | CNY | 20.02 | 20.02 | 18.92 | 19.07 | 19.07 | -1.13 (-5.59%) | 2,853,310 |
| 15 Dec 2022 | CNY | 20.3 | 20.36 | 19.8 | 20.2 | 20.2 | 0.0 (0.0%) | 1,466,630 |
| 14 Dec 2022 | CNY | 19.99 | 20.37 | 19.91 | 20.2 | 20.2 | +0.21 (+1.05%) | 1,404,250 |
| 13 Dec 2022 | CNY | 20.45 | 20.72 | 19.88 | 19.99 | 19.99 | -0.62 (-3.01%) | 1,526,550 |
| 12 Dec 2022 | CNY | 20.65 | 20.98 | 20.31 | 20.61 | 20.61 | -0.24 (-1.15%) | 1,949,310 |
| 9 Dec 2022 | CNY | 21.27 | 21.39 | 20.75 | 20.85 | 20.85 | -0.42 (-1.97%) | 2,028,380 |
| 8 Dec 2022 | CNY | 20.73 | 21.57 | 20.4 | 21.27 | 21.27 | +0.67 (+3.25%) | 2,489,680 |
| 7 Dec 2022 | CNY | 20.32 | 20.76 | 19.91 | 20.6 | 20.6 | +0.24 (+1.18%) | 2,031,530 |
| 6 Dec 2022 | CNY | 20.1 | 20.58 | 19.8 | 20.36 | 20.36 | +0.05 (+0.25%) | 2,765,160 |
| 5 Dec 2022 | CNY | 20.66 | 20.77 | 19.75 | 20.31 | 20.31 | -0.35 (-1.69%) | 3,715,350 |
| 2 Dec 2022 | CNY | 20.03 | 21.23 | 20.03 | 20.66 | 20.66 | +0.48 (+2.38%) | 3,425,440 |
| 1 Dec 2022 | CNY | 20.29 | 20.82 | 19.95 | 20.18 | 20.18 | +0.18 (+0.90%) | 3,837,190 |
