| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | CNY | 18.85 | 18.1 | 18.12 | 18.77 | 18.77 | +0.56 (+3.08%) | 18,372,530 |
| 18 Jan 2023 | CNY | 18.29 | 17.99 | 18.08 | 18.21 | 18.21 | +0.13 (+0.72%) | 14,565,670 |
| 17 Jan 2023 | CNY | 18.1 | 17.54 | 17.6 | 18.08 | 18.08 | +0.55 (+3.14%) | 18,941,190 |
| 16 Jan 2023 | CNY | 17.73 | 17.36 | 17.38 | 17.53 | 17.53 | +0.14 (+0.81%) | 12,037,820 |
| 13 Jan 2023 | CNY | 17.45 | 17.28 | 17.35 | 17.39 | 17.39 | +0.04 (+0.23%) | 5,254,020 |
| 12 Jan 2023 | CNY | 17.45 | 17.23 | 17.3 | 17.35 | 17.35 | +0.04 (+0.23%) | 6,062,860 |
| 11 Jan 2023 | CNY | 17.57 | 17.1 | 17.11 | 17.31 | 17.31 | +0.2 (+1.17%) | 11,771,090 |
| 10 Jan 2023 | CNY | 17.35 | 17.04 | 17.25 | 17.11 | 17.11 | -0.17 (-0.98%) | 7,858,740 |
| 9 Jan 2023 | CNY | 17.37 | 17.18 | 17.2 | 17.28 | 17.28 | +0.1 (+0.58%) | 8,361,260 |
| 6 Jan 2023 | CNY | 17.35 | 17.08 | 17.12 | 17.18 | 17.18 | 0.0 (0.0%) | 8,204,160 |
| 5 Jan 2023 | CNY | 17.25 | 16.91 | 17.1 | 17.18 | 17.18 | +0.14 (+0.82%) | 11,167,680 |
| 4 Jan 2023 | CNY | 17.19 | 16.86 | 17.05 | 17.04 | 17.04 | -0.01 (-0.06%) | 8,219,730 |
| 3 Jan 2023 | CNY | 17.12 | 16.43 | 16.43 | 17.05 | 17.05 | +0.64 (+3.90%) | 14,563,800 |
| 30 Dec 2022 | CNY | 16.46 | 16.25 | 16.3 | 16.41 | 16.41 | +0.13 (+0.80%) | 6,017,290 |
| 29 Dec 2022 | CNY | 16.53 | 16.23 | 16.24 | 16.28 | 16.28 | -0.06 (-0.37%) | 6,810,610 |
| 28 Dec 2022 | CNY | 16.61 | 16.12 | 16.54 | 16.34 | 16.34 | -0.28 (-1.68%) | 7,731,990 |
| 27 Dec 2022 | CNY | 16.78 | 16.36 | 16.75 | 16.62 | 16.62 | -0.07 (-0.42%) | 8,309,220 |
| 26 Dec 2022 | CNY | 16.78 | 16.46 | 16.48 | 16.69 | 16.69 | +0.15 (+0.91%) | 7,843,880 |
| 23 Dec 2022 | CNY | 16.65 | 16.41 | 16.5 | 16.54 | 16.54 | -0.08 (-0.48%) | 5,087,380 |
| 22 Dec 2022 | CNY | 16.92 | 16.54 | 16.86 | 16.62 | 16.62 | -0.16 (-0.95%) | 6,113,450 |
| 21 Dec 2022 | CNY | 17.11 | 16.66 | 17.06 | 16.78 | 16.78 | -0.29 (-1.70%) | 5,910,380 |
| 20 Dec 2022 | CNY | 17.28 | 16.91 | 17 | 17.07 | 17.07 | +0.03 (+0.18%) | 5,164,220 |
| 19 Dec 2022 | CNY | 17.58 | 16.97 | 17.46 | 17.04 | 17.04 | -0.44 (-2.52%) | 8,025,600 |
| 16 Dec 2022 | CNY | 17.74 | 17.37 | 17.73 | 17.48 | 17.48 | -0.34 (-1.91%) | 8,563,480 |
| 15 Dec 2022 | CNY | 17.89 | 17.42 | 17.49 | 17.82 | 17.82 | +0.29 (+1.65%) | 8,802,010 |
| 14 Dec 2022 | CNY | 17.88 | 17.51 | 17.7 | 17.53 | 17.53 | -0.1 (-0.57%) | 7,745,920 |
| 13 Dec 2022 | CNY | 17.83 | 17.62 | 17.7 | 17.63 | 17.63 | -0.1 (-0.56%) | 6,782,700 |
| 12 Dec 2022 | CNY | 17.81 | 17.51 | 17.66 | 17.73 | 17.73 | +0.04 (+0.23%) | 8,096,750 |
| 9 Dec 2022 | CNY | 17.94 | 17.6 | 17.85 | 17.69 | 17.69 | -0.16 (-0.90%) | 9,807,450 |
| 8 Dec 2022 | CNY | 18.05 | 17.73 | 17.86 | 17.85 | 17.85 | -0.03 (-0.17%) | 8,371,560 |
