| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 16.85 | 15.45 | 15.7 | 16.53 | 16.53 | +0.78 (+4.95%) | 30,264,780 |
| 2 Feb 2023 | CNY | 15.85 | 15.26 | 15.4 | 15.75 | 15.75 | +0.31 (+2.01%) | 15,865,960 |
| 1 Feb 2023 | CNY | 15.45 | 15.2 | 15.23 | 15.44 | 15.44 | +0.07 (+0.46%) | 9,859,600 |
| 31 Jan 2023 | CNY | 15.45 | 15.17 | 15.45 | 15.37 | 15.37 | -0.06 (-0.39%) | 9,332,920 |
| 30 Jan 2023 | CNY | 15.45 | 14.92 | 15.06 | 15.43 | 15.43 | +0.53 (+3.56%) | 12,470,500 |
| 20 Jan 2023 | CNY | 15.06 | 14.51 | 14.56 | 14.9 | 14.9 | +0.39 (+2.69%) | 8,727,530 |
| 19 Jan 2023 | CNY | 14.55 | 14.36 | 14.5 | 14.51 | 14.51 | -0.1 (-0.68%) | 3,925,190 |
| 18 Jan 2023 | CNY | 14.78 | 14.35 | 14.45 | 14.61 | 14.61 | +0.06 (+0.41%) | 6,052,020 |
| 17 Jan 2023 | CNY | 14.84 | 14.5 | 14.55 | 14.55 | 14.55 | +0.02 (+0.14%) | 4,963,380 |
| 16 Jan 2023 | CNY | 14.61 | 14.39 | 14.4 | 14.53 | 14.53 | +0.01 (+0.07%) | 5,045,800 |
| 13 Jan 2023 | CNY | 14.89 | 14.37 | 14.64 | 14.52 | 14.52 | -0.03 (-0.21%) | 7,751,880 |
| 12 Jan 2023 | CNY | 14.94 | 14.52 | 14.8 | 14.55 | 14.55 | -0.34 (-2.28%) | 7,733,300 |
| 11 Jan 2023 | CNY | 15.34 | 14.88 | 15.3 | 14.89 | 14.89 | -0.44 (-2.87%) | 9,424,900 |
| 10 Jan 2023 | CNY | 15.39 | 15.04 | 15.3 | 15.33 | 15.33 | -0.07 (-0.45%) | 11,242,800 |
| 9 Jan 2023 | CNY | 15.45 | 14.99 | 15.11 | 15.4 | 15.4 | +0.08 (+0.52%) | 22,250,770 |
| 6 Jan 2023 | CNY | 15.69 | 14.12 | 14.18 | 15.32 | 15.32 | +1.06 (+7.43%) | 30,718,780 |
| 5 Jan 2023 | CNY | 14.48 | 14.13 | 14.37 | 14.26 | 14.26 | -0.18 (-1.25%) | 7,054,320 |
| 4 Jan 2023 | CNY | 14.68 | 14.2 | 14.3 | 14.44 | 14.44 | +0.13 (+0.91%) | 8,599,680 |
| 3 Jan 2023 | CNY | 14.35 | 13.88 | 14.02 | 14.31 | 14.31 | +0.25 (+1.78%) | 7,628,640 |
| 30 Dec 2022 | CNY | 14.34 | 14.03 | 14.09 | 14.06 | 14.06 | -0.08 (-0.57%) | 5,721,460 |
| 29 Dec 2022 | CNY | 14.55 | 13.75 | 14.11 | 14.14 | 14.14 | -0.16 (-1.12%) | 9,824,590 |
| 28 Dec 2022 | CNY | 14.72 | 14.25 | 14.72 | 14.3 | 14.3 | -0.69 (-4.60%) | 10,438,500 |
| 27 Dec 2022 | CNY | 15.05 | 14.41 | 14.8 | 14.99 | 14.99 | +0.06 (+0.40%) | 12,283,970 |
| 26 Dec 2022 | CNY | 15.35 | 14.79 | 14.79 | 14.93 | 14.93 | +0.16 (+1.08%) | 12,473,780 |
| 23 Dec 2022 | CNY | 15.46 | 14.46 | 15.01 | 14.77 | 14.77 | -0.38 (-2.51%) | 16,589,250 |
| 22 Dec 2022 | CNY | 15.58 | 14.61 | 14.75 | 15.15 | 15.15 | +0.52 (+3.55%) | 20,216,230 |
| 21 Dec 2022 | CNY | 15.23 | 14.3 | 14.62 | 14.63 | 14.63 | -0.27 (-1.81%) | 12,333,930 |
| 20 Dec 2022 | CNY | 15.25 | 14.12 | 14.22 | 14.9 | 14.9 | +0.33 (+2.26%) | 16,743,710 |
| 19 Dec 2022 | CNY | 14.77 | 14.12 | 14.43 | 14.57 | 14.57 | +0.06 (+0.41%) | 12,546,870 |
| 16 Dec 2022 | CNY | 15.28 | 14.5 | 15.1 | 14.51 | 14.51 | -0.82 (-5.35%) | 12,989,950 |
