| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 15.27 | 15.39 | 15.16 | 15.35 | 15.35 | +0.14 (+0.92%) | 4,348,186 |
| 26 Dec 2022 | CNY | 14.86 | 15.24 | 14.86 | 15.21 | 15.21 | +0.32 (+2.15%) | 5,137,131 |
| 23 Dec 2022 | CNY | 15.08 | 15.2 | 14.78 | 14.89 | 14.89 | -0.19 (-1.26%) | 7,709,122 |
| 22 Dec 2022 | CNY | 15.69 | 15.71 | 15.08 | 15.08 | 15.08 | -0.48 (-3.08%) | 8,578,015 |
| 21 Dec 2022 | CNY | 15.86 | 15.88 | 15.52 | 15.56 | 15.56 | -0.29 (-1.83%) | 6,327,206 |
| 20 Dec 2022 | CNY | 15.7 | 15.95 | 15.52 | 15.85 | 15.85 | +0.05 (+0.32%) | 6,128,949 |
| 19 Dec 2022 | CNY | 15.89 | 16.24 | 15.77 | 15.8 | 15.8 | -0.12 (-0.75%) | 8,079,451 |
| 16 Dec 2022 | CNY | 16.3 | 16.33 | 15.89 | 15.92 | 15.92 | -0.46 (-2.81%) | 10,152,466 |
| 15 Dec 2022 | CNY | 16.09 | 16.43 | 16 | 16.38 | 16.38 | +0.28 (+1.74%) | 8,821,570 |
| 14 Dec 2022 | CNY | 16.07 | 16.29 | 15.95 | 16.1 | 16.1 | +0.1 (+0.63%) | 7,714,158 |
| 13 Dec 2022 | CNY | 16.37 | 16.43 | 15.95 | 16 | 16 | -0.4 (-2.44%) | 15,996,266 |
| 12 Dec 2022 | CNY | 16.37 | 16.67 | 16.2 | 16.4 | 16.4 | -0.16 (-0.97%) | 22,562,722 |
| 9 Dec 2022 | CNY | 16.74 | 16.96 | 16.33 | 16.56 | 16.56 | -0.23 (-1.37%) | 44,554,041 |
| 8 Dec 2022 | CNY | 16.4 | 16.88 | 16.32 | 16.79 | 16.79 | +0.22 (+1.33%) | 25,131,775 |
| 7 Dec 2022 | CNY | 16.57 | 16.83 | 16.48 | 16.57 | 16.57 | -0.05 (-0.30%) | 16,657,767 |
| 6 Dec 2022 | CNY | 16.73 | 16.75 | 16.47 | 16.62 | 16.62 | -0.15 (-0.89%) | 15,188,909 |
| 5 Dec 2022 | CNY | 16.51 | 16.8 | 16.4 | 16.77 | 16.77 | +0.32 (+1.95%) | 18,534,037 |
| 2 Dec 2022 | CNY | 16.2 | 16.65 | 16.1 | 16.45 | 16.45 | +0.19 (+1.17%) | 19,580,584 |
| 1 Dec 2022 | CNY | 16.5 | 16.57 | 16.25 | 16.26 | 16.26 | -0.01 (-0.06%) | 14,763,119 |
| 30 Nov 2022 | CNY | 16.09 | 16.42 | 16 | 16.27 | 16.27 | +0.14 (+0.87%) | 15,087,672 |
| 29 Nov 2022 | CNY | 16.28 | 16.29 | 15.7 | 16.13 | 16.13 | -0.12 (-0.74%) | 28,233,107 |
| 28 Nov 2022 | CNY | 16.03 | 16.55 | 15.96 | 16.25 | 16.25 | +0.07 (+0.43%) | 25,549,034 |
| 25 Nov 2022 | CNY | 16.29 | 16.44 | 16.11 | 16.18 | 16.18 | -0.17 (-1.04%) | 14,284,383 |
| 24 Nov 2022 | CNY | 15.7 | 16.7 | 15.64 | 16.35 | 16.35 | +0.71 (+4.54%) | 32,285,433 |
| 23 Nov 2022 | CNY | 15.52 | 15.65 | 15.02 | 15.64 | 15.64 | +0.18 (+1.16%) | 12,584,396 |
| 22 Nov 2022 | CNY | 15.85 | 15.86 | 15.46 | 15.46 | 15.46 | -0.39 (-2.46%) | 11,511,876 |
| 21 Nov 2022 | CNY | 15.65 | 15.9 | 15.46 | 15.85 | 15.85 | +0.14 (+0.89%) | 9,862,740 |
| 18 Nov 2022 | CNY | 15.8 | 15.99 | 15.68 | 15.71 | 15.71 | -0.12 (-0.76%) | 11,873,552 |
| 17 Nov 2022 | CNY | 16.1 | 16.13 | 15.56 | 15.83 | 15.83 | -0.31 (-1.92%) | 20,590,129 |
| 16 Nov 2022 | CNY | 16.21 | 16.37 | 16.04 | 16.14 | 16.14 | -0.19 (-1.16%) | 10,725,042 |
