| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 19.17 | 17.99 | 18.35 | 18.43 | 18.43 | +2.13 (+13.07%) | 10,264,150 |
| 20 Jan 2023 | CNY | 16.56 | 16.11 | 16.56 | 16.3 | 16.3 | -0.04 (-0.24%) | 2,044,230 |
| 19 Jan 2023 | CNY | 16.53 | 16.31 | 16.45 | 16.34 | 16.34 | -0.09 (-0.55%) | 736,630 |
| 18 Jan 2023 | CNY | 16.58 | 16.37 | 16.45 | 16.43 | 16.43 | -0.02 (-0.12%) | 483,200 |
| 17 Jan 2023 | CNY | 16.7 | 16.31 | 16.53 | 16.45 | 16.45 | -0.11 (-0.66%) | 800,100 |
| 16 Jan 2023 | CNY | 16.79 | 16.5 | 16.71 | 16.56 | 16.56 | -0.14 (-0.84%) | 1,238,110 |
| 13 Jan 2023 | CNY | 16.75 | 16.11 | 16.21 | 16.7 | 16.7 | +0.5 (+3.09%) | 2,218,470 |
| 12 Jan 2023 | CNY | 16.35 | 16.1 | 16.14 | 16.2 | 16.2 | +0.06 (+0.37%) | 630,520 |
| 11 Jan 2023 | CNY | 16.72 | 16.14 | 16.46 | 16.14 | 16.14 | -0.36 (-2.18%) | 1,228,650 |
| 10 Jan 2023 | CNY | 16.87 | 16.43 | 16.8 | 16.5 | 16.5 | -0.13 (-0.78%) | 778,200 |
| 9 Jan 2023 | CNY | 16.9 | 16.44 | 16.62 | 16.63 | 16.63 | +0.02 (+0.12%) | 1,596,170 |
| 6 Jan 2023 | CNY | 16.97 | 16.29 | 16.3 | 16.61 | 16.61 | +0.31 (+1.90%) | 2,458,520 |
| 5 Jan 2023 | CNY | 16.44 | 16.05 | 16.19 | 16.3 | 16.3 | +0.03 (+0.18%) | 1,010,390 |
| 4 Jan 2023 | CNY | 16.43 | 15.74 | 15.9 | 16.27 | 16.27 | +0.33 (+2.07%) | 1,643,280 |
| 3 Jan 2023 | CNY | 15.97 | 15.42 | 15.42 | 15.94 | 15.94 | +0.49 (+3.17%) | 1,057,300 |
| 30 Dec 2022 | CNY | 15.71 | 15.13 | 15.28 | 15.45 | 15.45 | +0.32 (+2.12%) | 1,226,290 |
| 29 Dec 2022 | CNY | 15.35 | 15.11 | 15.31 | 15.13 | 15.13 | -0.17 (-1.11%) | 777,420 |
| 28 Dec 2022 | CNY | 15.54 | 15.29 | 15.45 | 15.3 | 15.3 | -0.22 (-1.42%) | 718,650 |
| 27 Dec 2022 | CNY | 16.05 | 15.29 | 15.95 | 15.52 | 15.52 | -0.36 (-2.27%) | 1,809,920 |
| 26 Dec 2022 | CNY | 16.01 | 15.12 | 15.31 | 15.88 | 15.88 | +0.77 (+5.10%) | 1,452,290 |
| 23 Dec 2022 | CNY | 15.47 | 15.1 | 15.46 | 15.11 | 15.11 | -0.39 (-2.52%) | 968,800 |
| 22 Dec 2022 | CNY | 15.86 | 15.32 | 15.32 | 15.5 | 15.5 | +0.28 (+1.84%) | 1,431,120 |
| 21 Dec 2022 | CNY | 15.68 | 15.2 | 15.67 | 15.22 | 15.22 | -0.45 (-2.87%) | 921,300 |
| 20 Dec 2022 | CNY | 15.97 | 15.53 | 15.66 | 15.67 | 15.67 | +0.17 (+1.10%) | 1,551,170 |
| 19 Dec 2022 | CNY | 15.73 | 15.35 | 15.66 | 15.5 | 15.5 | -0.11 (-0.70%) | 1,231,690 |
| 16 Dec 2022 | CNY | 16.02 | 15.61 | 16.02 | 15.61 | 15.61 | -0.48 (-2.98%) | 1,635,380 |
| 15 Dec 2022 | CNY | 16.46 | 16.06 | 16.31 | 16.09 | 16.09 | -0.27 (-1.65%) | 1,545,780 |
| 14 Dec 2022 | CNY | 16.5 | 15.83 | 15.85 | 16.36 | 16.36 | +0.51 (+3.22%) | 2,472,330 |
| 13 Dec 2022 | CNY | 16.03 | 15.83 | 15.97 | 15.85 | 15.85 | -0.15 (-0.94%) | 904,250 |
| 12 Dec 2022 | CNY | 16.34 | 15.89 | 16.3 | 16 | 16 | -0.31 (-1.90%) | 1,731,950 |
