| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 12.99 | 12.65 | 12.94 | 12.86 | 12.86 | -0.07 (-0.54%) | 23,831,560 |
| 2 Feb 2023 | CNY | 13.15 | 12.9 | 13.05 | 12.93 | 12.93 | -0.27 (-2.05%) | 32,606,060 |
| 1 Feb 2023 | CNY | 13.25 | 12.81 | 12.85 | 13.2 | 13.2 | +0.29 (+2.25%) | 45,909,770 |
| 31 Jan 2023 | CNY | 13.12 | 12.56 | 12.61 | 12.91 | 12.91 | +0.32 (+2.54%) | 50,347,190 |
| 30 Jan 2023 | CNY | 12.99 | 12.57 | 12.66 | 12.59 | 12.59 | +0.24 (+1.94%) | 48,137,490 |
| 20 Jan 2023 | CNY | 12.38 | 12.19 | 12.27 | 12.35 | 12.35 | +0.15 (+1.23%) | 26,576,210 |
| 19 Jan 2023 | CNY | 12.24 | 12.07 | 12.12 | 12.2 | 12.2 | +0.06 (+0.49%) | 18,040,180 |
| 18 Jan 2023 | CNY | 12.32 | 12.06 | 12.08 | 12.14 | 12.14 | +0.08 (+0.66%) | 13,472,020 |
| 17 Jan 2023 | CNY | 12.24 | 12.05 | 12.2 | 12.06 | 12.06 | -0.15 (-1.23%) | 13,502,220 |
| 16 Jan 2023 | CNY | 12.37 | 12.08 | 12.17 | 12.21 | 12.21 | +0.04 (+0.33%) | 14,794,910 |
| 13 Jan 2023 | CNY | 12.33 | 12.08 | 12.25 | 12.17 | 12.17 | -0.08 (-0.65%) | 16,521,580 |
| 12 Jan 2023 | CNY | 12.45 | 12.23 | 12.37 | 12.25 | 12.25 | -0.05 (-0.41%) | 16,768,500 |
| 11 Jan 2023 | CNY | 12.56 | 12.28 | 12.56 | 12.3 | 12.3 | -0.34 (-2.69%) | 25,989,850 |
| 10 Jan 2023 | CNY | 12.8 | 12.23 | 12.47 | 12.64 | 12.64 | +0.13 (+1.04%) | 50,844,040 |
| 9 Jan 2023 | CNY | 12.68 | 12.22 | 12.26 | 12.51 | 12.51 | +0.17 (+1.38%) | 35,336,620 |
| 6 Jan 2023 | CNY | 12.58 | 12.2 | 12.23 | 12.34 | 12.34 | -0.01 (-0.08%) | 26,003,240 |
| 5 Jan 2023 | CNY | 12.6 | 12.3 | 12.5 | 12.35 | 12.35 | +0.02 (+0.16%) | 27,164,260 |
| 4 Jan 2023 | CNY | 12.43 | 12.16 | 12.2 | 12.33 | 12.33 | +0.04 (+0.33%) | 21,588,750 |
| 3 Jan 2023 | CNY | 12.38 | 11.86 | 12.04 | 12.29 | 12.29 | +0.2 (+1.65%) | 26,188,550 |
| 30 Dec 2022 | CNY | 12.45 | 12.08 | 12.3 | 12.09 | 12.09 | -0.04 (-0.33%) | 22,483,790 |
| 29 Dec 2022 | CNY | 12.55 | 12.05 | 12.27 | 12.13 | 12.13 | -0.18 (-1.46%) | 23,728,820 |
| 28 Dec 2022 | CNY | 12.68 | 12.26 | 12.6 | 12.31 | 12.31 | -0.46 (-3.60%) | 25,264,130 |
| 27 Dec 2022 | CNY | 12.8 | 12.41 | 12.66 | 12.77 | 12.77 | +0.09 (+0.71%) | 27,431,220 |
| 26 Dec 2022 | CNY | 12.69 | 12.25 | 12.4 | 12.68 | 12.68 | +0.19 (+1.52%) | 23,045,910 |
| 23 Dec 2022 | CNY | 12.99 | 12.42 | 12.9 | 12.49 | 12.49 | -0.68 (-5.16%) | 40,581,240 |
| 22 Dec 2022 | CNY | 13.48 | 12.86 | 13.03 | 13.17 | 13.17 | +0.07 (+0.53%) | 42,104,370 |
| 21 Dec 2022 | CNY | 13.46 | 13 | 13.4 | 13.1 | 13.1 | -0.55 (-4.03%) | 47,513,860 |
| 20 Dec 2022 | CNY | 13.88 | 12.8 | 12.95 | 13.65 | 13.65 | +0.48 (+3.64%) | 71,444,250 |
| 19 Dec 2022 | CNY | 13.5 | 13 | 13 | 13.17 | 13.17 | +0.22 (+1.70%) | 37,320,430 |
| 16 Dec 2022 | CNY | 13.32 | 12.86 | 13.2 | 12.95 | 12.95 | -0.49 (-3.65%) | 35,647,700 |
