| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 18.79 | 17.99 | 18.27 | 18.3 | 18.3 | -0.3 (-1.61%) | 15,439,020 |
| 2 Feb 2023 | CNY | 19.11 | 18.27 | 18.5 | 18.6 | 18.6 | +0.19 (+1.03%) | 23,847,740 |
| 1 Feb 2023 | CNY | 18.47 | 17.7 | 17.79 | 18.41 | 18.41 | +0.78 (+4.42%) | 21,844,840 |
| 31 Jan 2023 | CNY | 18.13 | 17.32 | 18.07 | 17.63 | 17.63 | -0.81 (-4.39%) | 21,110,330 |
| 30 Jan 2023 | CNY | 18.82 | 18.13 | 18.3 | 18.44 | 18.44 | +0.34 (+1.88%) | 17,978,720 |
| 20 Jan 2023 | CNY | 19 | 17.85 | 18.99 | 18.1 | 18.1 | -0.7 (-3.72%) | 23,019,810 |
| 19 Jan 2023 | CNY | 19.76 | 18.8 | 19.68 | 18.8 | 18.8 | -1.15 (-5.76%) | 25,007,030 |
| 18 Jan 2023 | CNY | 20.59 | 18.71 | 18.9 | 19.95 | 19.95 | +1.09 (+5.78%) | 33,448,370 |
| 17 Jan 2023 | CNY | 19.97 | 18.5 | 18.66 | 18.86 | 18.86 | +0.76 (+4.20%) | 33,881,160 |
| 16 Jan 2023 | CNY | 18.86 | 17.69 | 17.69 | 18.1 | 18.1 | -0.22 (-1.20%) | 25,896,530 |
| 13 Jan 2023 | CNY | 19.16 | 18.2 | 18.38 | 18.32 | 18.32 | +0.06 (+0.33%) | 29,368,250 |
| 12 Jan 2023 | CNY | 19.1 | 17.8 | 18.41 | 18.26 | 18.26 | -0.29 (-1.56%) | 29,566,090 |
| 11 Jan 2023 | CNY | 19.25 | 17.54 | 18 | 18.55 | 18.55 | +0.2 (+1.09%) | 34,059,500 |
| 10 Jan 2023 | CNY | 19.88 | 16.75 | 16.75 | 18.35 | 18.35 | +1.25 (+7.31%) | 40,005,620 |
| 9 Jan 2023 | CNY | 17.66 | 16.26 | 17.16 | 17.1 | 17.1 | +0.34 (+2.03%) | 33,682,470 |
| 6 Jan 2023 | CNY | 17.09 | 15.85 | 16.04 | 16.76 | 16.76 | +0.89 (+5.61%) | 34,972,120 |
| 5 Jan 2023 | CNY | 16.88 | 15.81 | 16.28 | 15.87 | 15.87 | -0.76 (-4.57%) | 31,771,790 |
| 4 Jan 2023 | CNY | 18.48 | 16.15 | 17.96 | 16.63 | 16.63 | -0.62 (-3.59%) | 43,292,830 |
| 3 Jan 2023 | CNY | 18.36 | 15.5 | 15.75 | 17.25 | 17.25 | +2.24 (+14.92%) | 44,727,000 |
| 30 Dec 2022 | CNY | 16.73 | 14.51 | 15 | 15.01 | 15.01 | 0.0 (0.0%) | 49,987,430 |
