| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2023 | CNY | 16.82 | 16.54 | 16.7 | 16.77 | 16.77 | +0.16 (+0.96%) | 4,570,230 |
| 30 Jan 2023 | CNY | 17.1 | 16.6 | 17 | 16.61 | 16.61 | -0.21 (-1.25%) | 8,050,870 |
| 20 Jan 2023 | CNY | 16.86 | 16.34 | 16.48 | 16.82 | 16.82 | +0.4 (+2.44%) | 6,431,390 |
| 19 Jan 2023 | CNY | 16.44 | 16.13 | 16.22 | 16.42 | 16.42 | +0.16 (+0.98%) | 4,762,320 |
| 18 Jan 2023 | CNY | 16.28 | 15.96 | 16.03 | 16.26 | 16.26 | +0.23 (+1.43%) | 3,929,300 |
| 17 Jan 2023 | CNY | 16.1 | 15.86 | 15.95 | 16.03 | 16.03 | +0.15 (+0.94%) | 4,253,590 |
| 16 Jan 2023 | CNY | 15.99 | 15.82 | 15.86 | 15.88 | 15.88 | -0.01 (-0.06%) | 5,031,660 |
| 13 Jan 2023 | CNY | 16.01 | 15.77 | 15.84 | 15.89 | 15.89 | +0.05 (+0.32%) | 3,030,760 |
| 12 Jan 2023 | CNY | 15.95 | 15.78 | 15.89 | 15.84 | 15.84 | -0.03 (-0.19%) | 3,568,270 |
| 11 Jan 2023 | CNY | 16.15 | 15.62 | 15.62 | 15.87 | 15.87 | +0.3 (+1.93%) | 6,461,040 |
| 10 Jan 2023 | CNY | 15.81 | 15.52 | 15.76 | 15.57 | 15.57 | -0.18 (-1.14%) | 3,843,170 |
| 9 Jan 2023 | CNY | 15.81 | 15.51 | 15.66 | 15.75 | 15.75 | +0.21 (+1.35%) | 4,535,100 |
| 6 Jan 2023 | CNY | 15.65 | 15.38 | 15.43 | 15.54 | 15.54 | +0.14 (+0.91%) | 4,396,380 |
| 5 Jan 2023 | CNY | 15.46 | 15.26 | 15.26 | 15.4 | 15.4 | +0.07 (+0.46%) | 3,208,060 |
| 4 Jan 2023 | CNY | 15.55 | 15.23 | 15.38 | 15.33 | 15.33 | -0.05 (-0.33%) | 3,536,840 |
| 3 Jan 2023 | CNY | 15.4 | 15.02 | 15.14 | 15.38 | 15.38 | +0.19 (+1.25%) | 3,455,560 |
| 30 Dec 2022 | CNY | 15.45 | 15.14 | 15.31 | 15.19 | 15.19 | -0.06 (-0.39%) | 3,190,490 |
| 29 Dec 2022 | CNY | 15.45 | 15.25 | 15.44 | 15.25 | 15.25 | -0.19 (-1.23%) | 2,799,660 |
| 28 Dec 2022 | CNY | 15.58 | 15.31 | 15.5 | 15.44 | 15.44 | -0.13 (-0.83%) | 3,187,950 |
| 27 Dec 2022 | CNY | 15.66 | 15.3 | 15.3 | 15.57 | 15.57 | +0.27 (+1.76%) | 3,829,430 |
| 26 Dec 2022 | CNY | 15.32 | 15.13 | 15.2 | 15.3 | 15.3 | +0.2 (+1.32%) | 2,485,510 |
| 23 Dec 2022 | CNY | 15.3 | 15.01 | 15.3 | 15.1 | 15.1 | -0.2 (-1.31%) | 3,177,160 |
| 22 Dec 2022 | CNY | 15.83 | 15.24 | 15.7 | 15.3 | 15.3 | -0.3 (-1.92%) | 4,058,670 |
| 21 Dec 2022 | CNY | 15.83 | 15.52 | 15.73 | 15.6 | 15.6 | -0.02 (-0.13%) | 2,877,120 |
| 20 Dec 2022 | CNY | 15.77 | 15.52 | 15.61 | 15.62 | 15.62 | -0.09 (-0.57%) | 3,630,450 |
| 19 Dec 2022 | CNY | 16.32 | 15.67 | 16.28 | 15.71 | 15.71 | -0.58 (-3.56%) | 6,412,990 |
| 16 Dec 2022 | CNY | 16.47 | 16.02 | 16.03 | 16.29 | 16.29 | +0.05 (+0.31%) | 5,844,810 |
| 15 Dec 2022 | CNY | 16.35 | 15.95 | 16.28 | 16.24 | 16.24 | -0.06 (-0.37%) | 5,575,460 |
| 14 Dec 2022 | CNY | 16.64 | 16.25 | 16.32 | 16.3 | 16.3 | -0.02 (-0.12%) | 5,953,970 |
| 13 Dec 2022 | CNY | 16.55 | 16.25 | 16.25 | 16.32 | 16.32 | -0.02 (-0.12%) | 6,984,550 |
