| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 14.08 | 13.86 | 13.97 | 13.92 | 13.92 | +0.01 (+0.07%) | 4,376,940 |
| 19 Jan 2023 | CNY | 14.04 | 13.78 | 13.78 | 13.91 | 13.91 | +0.06 (+0.43%) | 4,472,440 |
| 18 Jan 2023 | CNY | 13.91 | 13.68 | 13.7 | 13.85 | 13.85 | +0.06 (+0.44%) | 3,413,070 |
| 17 Jan 2023 | CNY | 14.04 | 13.74 | 13.88 | 13.79 | 13.79 | -0.08 (-0.58%) | 3,959,500 |
| 16 Jan 2023 | CNY | 14.04 | 13.77 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 6,705,880 |
| 13 Jan 2023 | CNY | 13.97 | 13.54 | 13.64 | 13.87 | 13.87 | +0.3 (+2.21%) | 5,677,860 |
| 12 Jan 2023 | CNY | 13.78 | 13.57 | 13.78 | 13.57 | 13.57 | -0.16 (-1.17%) | 3,747,840 |
| 11 Jan 2023 | CNY | 13.84 | 13.6 | 13.7 | 13.73 | 13.73 | +0.06 (+0.44%) | 5,541,090 |
| 10 Jan 2023 | CNY | 13.77 | 13.49 | 13.57 | 13.67 | 13.67 | +0.12 (+0.89%) | 4,570,610 |
| 9 Jan 2023 | CNY | 13.74 | 13.44 | 13.47 | 13.55 | 13.55 | +0.06 (+0.44%) | 4,607,150 |
| 6 Jan 2023 | CNY | 13.79 | 13.46 | 13.66 | 13.49 | 13.49 | -0.23 (-1.68%) | 5,081,360 |
| 5 Jan 2023 | CNY | 13.77 | 13.32 | 13.47 | 13.72 | 13.72 | +0.27 (+2.01%) | 5,938,770 |
| 4 Jan 2023 | CNY | 13.58 | 13.33 | 13.46 | 13.45 | 13.45 | -0.04 (-0.30%) | 5,238,900 |
| 3 Jan 2023 | CNY | 13.58 | 13.08 | 13.08 | 13.49 | 13.49 | +0.45 (+3.45%) | 9,543,870 |
| 30 Dec 2022 | CNY | 13.16 | 12.91 | 13.15 | 13.04 | 13.04 | -0.1 (-0.76%) | 7,467,000 |
| 29 Dec 2022 | CNY | 13.24 | 12.65 | 12.67 | 13.14 | 13.14 | +0.37 (+2.90%) | 7,614,450 |
| 28 Dec 2022 | CNY | 12.89 | 12.47 | 12.52 | 12.77 | 12.77 | +0.23 (+1.83%) | 10,522,210 |
| 27 Dec 2022 | CNY | 12.81 | 12.48 | 12.74 | 12.54 | 12.54 | -0.23 (-1.80%) | 10,336,300 |
| 26 Dec 2022 | CNY | 13.39 | 12.7 | 13.29 | 12.77 | 12.77 | -0.48 (-3.62%) | 9,934,210 |
| 23 Dec 2022 | CNY | 13.26 | 12.78 | 12.8 | 13.25 | 13.25 | +0.39 (+3.03%) | 6,410,980 |
| 22 Dec 2022 | CNY | 13.09 | 12.78 | 12.98 | 12.86 | 12.86 | -0.07 (-0.54%) | 8,000,460 |
| 21 Dec 2022 | CNY | 13.17 | 12.84 | 12.98 | 12.93 | 12.93 | -0.05 (-0.39%) | 6,462,100 |
| 20 Dec 2022 | CNY | 13.14 | 12.92 | 13.03 | 12.98 | 12.98 | -0.04 (-0.31%) | 8,139,860 |
| 19 Dec 2022 | CNY | 13.7 | 12.96 | 13.66 | 13.02 | 13.02 | -0.63 (-4.62%) | 10,677,940 |
| 16 Dec 2022 | CNY | 13.8 | 13.46 | 13.5 | 13.65 | 13.65 | +0.09 (+0.66%) | 7,360,410 |
| 15 Dec 2022 | CNY | 13.64 | 13.42 | 13.45 | 13.56 | 13.56 | +0.09 (+0.67%) | 5,425,960 |
| 14 Dec 2022 | CNY | 13.8 | 13.32 | 13.75 | 13.47 | 13.47 | -0.33 (-2.39%) | 9,137,130 |
| 13 Dec 2022 | CNY | 14.14 | 13.53 | 13.99 | 13.8 | 13.8 | -0.23 (-1.64%) | 10,637,970 |
| 12 Dec 2022 | CNY | 14.25 | 13.78 | 13.93 | 14.03 | 14.03 | +0.19 (+1.37%) | 11,542,720 |
| 9 Dec 2022 | CNY | 14.07 | 13.7 | 13.75 | 13.84 | 13.84 | 0.0 (0.0%) | 9,338,940 |
