| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 16.04 | 16.59 | 16.04 | 16.43 | 16.43 | +0.53 (+3.33%) | 2,486,600 |
| 20 Jan 2023 | CNY | 15.86 | 15.98 | 15.69 | 15.9 | 15.9 | +0.19 (+1.21%) | 1,033,790 |
| 19 Jan 2023 | CNY | 15.65 | 15.77 | 15.55 | 15.71 | 15.71 | +0.06 (+0.38%) | 829,766 |
| 18 Jan 2023 | CNY | 15.55 | 15.7 | 15.47 | 15.65 | 15.65 | +0.17 (+1.10%) | 847,306 |
| 17 Jan 2023 | CNY | 15.69 | 15.69 | 15.43 | 15.48 | 15.48 | -0.14 (-0.90%) | 815,868 |
| 16 Jan 2023 | CNY | 15.49 | 15.65 | 15.36 | 15.62 | 15.62 | +0.2 (+1.30%) | 881,623 |
| 13 Jan 2023 | CNY | 15.41 | 15.59 | 15.33 | 15.42 | 15.42 | +0.02 (+0.13%) | 657,858 |
| 12 Jan 2023 | CNY | 15.45 | 15.66 | 15.36 | 15.4 | 15.4 | -0.05 (-0.32%) | 804,217 |
| 11 Jan 2023 | CNY | 15.8 | 15.92 | 15.42 | 15.45 | 15.45 | -0.29 (-1.84%) | 808,318 |
| 10 Jan 2023 | CNY | 15.89 | 15.89 | 15.6 | 15.74 | 15.74 | -0.11 (-0.69%) | 736,168 |
| 9 Jan 2023 | CNY | 15.63 | 15.89 | 15.6 | 15.85 | 15.85 | +0.25 (+1.60%) | 1,231,909 |
| 6 Jan 2023 | CNY | 15.7 | 15.91 | 15.54 | 15.6 | 15.6 | -0.07 (-0.45%) | 1,097,863 |
| 5 Jan 2023 | CNY | 15.51 | 15.72 | 15.43 | 15.67 | 15.67 | +0.17 (+1.10%) | 1,019,252 |
| 4 Jan 2023 | CNY | 15.33 | 15.58 | 15.33 | 15.5 | 15.5 | +0.07 (+0.45%) | 904,353 |
| 3 Jan 2023 | CNY | 15.11 | 15.43 | 15.07 | 15.43 | 15.43 | +0.28 (+1.85%) | 974,797 |
| 30 Dec 2022 | CNY | 15.23 | 15.3 | 15.08 | 15.15 | 15.15 | +0.09 (+0.60%) | 648,626 |
| 29 Dec 2022 | CNY | 15.16 | 15.35 | 15.04 | 15.06 | 15.06 | -0.08 (-0.53%) | 766,158 |
| 28 Dec 2022 | CNY | 15.53 | 15.53 | 15.12 | 15.14 | 15.14 | -0.41 (-2.64%) | 847,280 |
| 27 Dec 2022 | CNY | 15.58 | 15.67 | 15.32 | 15.55 | 15.55 | +0.01 (+0.06%) | 896,691 |
| 26 Dec 2022 | CNY | 15.11 | 15.55 | 15.1 | 15.54 | 15.54 | +0.43 (+2.85%) | 981,522 |
| 23 Dec 2022 | CNY | 15.2 | 15.3 | 14.99 | 15.11 | 15.11 | -0.15 (-0.98%) | 786,512 |
| 22 Dec 2022 | CNY | 15.8 | 15.85 | 15.14 | 15.26 | 15.26 | -0.41 (-2.62%) | 1,076,191 |
| 21 Dec 2022 | CNY | 16.17 | 16.17 | 15.5 | 15.67 | 15.67 | -0.44 (-2.73%) | 1,104,590 |
| 20 Dec 2022 | CNY | 15.96 | 16.24 | 15.77 | 16.11 | 16.11 | +0.19 (+1.19%) | 940,031 |
| 19 Dec 2022 | CNY | 16.32 | 16.46 | 15.88 | 15.92 | 15.92 | -0.46 (-2.81%) | 1,385,150 |
| 16 Dec 2022 | CNY | 16.85 | 16.91 | 16.34 | 16.38 | 16.38 | -0.57 (-3.36%) | 1,437,375 |
| 15 Dec 2022 | CNY | 16.72 | 16.95 | 16.6 | 16.95 | 16.95 | +0.36 (+2.17%) | 1,551,952 |
| 14 Dec 2022 | CNY | 16.56 | 16.73 | 16.46 | 16.59 | 16.59 | -0.01 (-0.06%) | 814,417 |
| 13 Dec 2022 | CNY | 16.74 | 16.94 | 16.56 | 16.6 | 16.6 | -0.15 (-0.90%) | 1,106,799 |
| 12 Dec 2022 | CNY | 17 | 17.01 | 16.7 | 16.75 | 16.75 | -0.19 (-1.12%) | 1,168,133 |
