| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2022 | CNY | 18.61 | 18.71 | 18.08 | 18.26 | 18.26 | -0.26 (-1.40%) | 2,522,173 |
| 20 Dec 2022 | CNY | 18.62 | 18.96 | 18.49 | 18.52 | 18.52 | -0.21 (-1.12%) | 3,025,692 |
| 19 Dec 2022 | CNY | 19.2 | 19.37 | 18.65 | 18.73 | 18.73 | -0.51 (-2.65%) | 3,835,477 |
| 16 Dec 2022 | CNY | 19.92 | 19.92 | 19.22 | 19.24 | 19.24 | -0.56 (-2.83%) | 4,815,041 |
| 15 Dec 2022 | CNY | 19.53 | 20.58 | 19.53 | 19.8 | 19.8 | -0.1 (-0.50%) | 6,215,456 |
| 14 Dec 2022 | CNY | 21.03 | 21.25 | 19.7 | 19.9 | 19.9 | -0.31 (-1.53%) | 10,503,358 |
| 13 Dec 2022 | CNY | 19.51 | 20.26 | 19.36 | 20.21 | 20.21 | +0.64 (+3.27%) | 8,843,357 |
| 12 Dec 2022 | CNY | 18.95 | 19.75 | 18.95 | 19.57 | 19.57 | +0.47 (+2.46%) | 7,787,512 |
| 9 Dec 2022 | CNY | 18.4 | 19.18 | 18.3 | 19.1 | 19.1 | +0.69 (+3.75%) | 13,931,791 |
| 8 Dec 2022 | CNY | 18.3 | 18.57 | 18.29 | 18.41 | 18.41 | +0.1 (+0.55%) | 4,712,475 |
| 7 Dec 2022 | CNY | 18.51 | 18.58 | 18.3 | 18.31 | 18.31 | -0.23 (-1.24%) | 3,925,040 |
| 6 Dec 2022 | CNY | 18.04 | 18.87 | 18.01 | 18.54 | 18.54 | +0.51 (+2.83%) | 6,763,348 |
| 5 Dec 2022 | CNY | 17.99 | 18.15 | 17.88 | 18.03 | 18.03 | +0.17 (+0.95%) | 2,559,123 |
| 2 Dec 2022 | CNY | 18.01 | 18.01 | 17.85 | 17.86 | 17.86 | -0.15 (-0.83%) | 2,779,789 |
| 1 Dec 2022 | CNY | 18.28 | 18.35 | 17.99 | 18.01 | 18.01 | -0.12 (-0.66%) | 3,385,364 |
| 30 Nov 2022 | CNY | 18.03 | 18.3 | 17.95 | 18.13 | 18.13 | +0.02 (+0.11%) | 4,209,195 |
| 29 Nov 2022 | CNY | 18.05 | 18.2 | 17.8 | 18.11 | 18.11 | +0.11 (+0.61%) | 4,596,969 |
| 28 Nov 2022 | CNY | 17.62 | 18.08 | 17.52 | 18 | 18 | +0.25 (+1.41%) | 6,208,460 |
| 25 Nov 2022 | CNY | 17.6 | 17.78 | 17.37 | 17.75 | 17.75 | +0.16 (+0.91%) | 3,767,002 |
| 24 Nov 2022 | CNY | 17.39 | 17.69 | 17.36 | 17.59 | 17.59 | +0.2 (+1.15%) | 2,211,808 |
| 23 Nov 2022 | CNY | 17.5 | 17.72 | 17.1 | 17.39 | 17.39 | -0.25 (-1.42%) | 3,816,457 |
| 22 Nov 2022 | CNY | 17.56 | 18.3 | 17.5 | 17.64 | 17.64 | -0.07 (-0.40%) | 5,729,846 |
| 21 Nov 2022 | CNY | 17.31 | 17.72 | 17.17 | 17.71 | 17.71 | +0.35 (+2.02%) | 3,244,183 |
| 18 Nov 2022 | CNY | 17.88 | 18.1 | 17.31 | 17.36 | 17.36 | -0.58 (-3.23%) | 5,056,321 |
| 17 Nov 2022 | CNY | 17.6 | 18 | 17.35 | 17.94 | 17.94 | +0.36 (+2.05%) | 4,937,735 |
| 16 Nov 2022 | CNY | 17.9 | 18.07 | 17.53 | 17.58 | 17.58 | -0.22 (-1.24%) | 5,653,840 |
| 15 Nov 2022 | CNY | 17.02 | 18.07 | 17.01 | 17.8 | 17.8 | +0.78 (+4.58%) | 8,431,150 |
| 14 Nov 2022 | CNY | 16.98 | 17.2 | 16.83 | 17.02 | 17.02 | +0.12 (+0.71%) | 2,445,529 |
| 11 Nov 2022 | CNY | 17.18 | 17.25 | 16.9 | 16.9 | 16.9 | +0.17 (+1.02%) | 3,569,990 |
| 10 Nov 2022 | CNY | 16.8 | 16.99 | 16.69 | 16.73 | 16.73 | -0.11 (-0.65%) | 2,619,659 |
