| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 15.45 | 15.27 | 15.3 | 15.45 | 15.45 | +0.16 (+1.05%) | 7,174,540 |
| 19 Jan 2023 | CNY | 15.29 | 15.19 | 15.27 | 15.29 | 15.29 | +0.04 (+0.26%) | 5,385,810 |
| 18 Jan 2023 | CNY | 15.26 | 15.13 | 15.17 | 15.25 | 15.25 | +0.08 (+0.53%) | 3,979,900 |
| 17 Jan 2023 | CNY | 15.22 | 15.11 | 15.19 | 15.17 | 15.17 | -0.02 (-0.13%) | 4,651,610 |
| 16 Jan 2023 | CNY | 15.29 | 15.05 | 15.05 | 15.19 | 15.19 | +0.14 (+0.93%) | 10,053,170 |
| 13 Jan 2023 | CNY | 15.05 | 14.93 | 14.95 | 15.05 | 15.05 | +0.11 (+0.74%) | 6,539,550 |
| 12 Jan 2023 | CNY | 15.08 | 14.93 | 15.05 | 14.94 | 14.94 | -0.11 (-0.73%) | 7,011,290 |
| 11 Jan 2023 | CNY | 15.12 | 15.01 | 15.03 | 15.05 | 15.05 | 0.0 (0.0%) | 5,600,210 |
| 10 Jan 2023 | CNY | 15.1 | 14.96 | 15.1 | 15.05 | 15.05 | -0.02 (-0.13%) | 7,813,050 |
| 9 Jan 2023 | CNY | 15.24 | 14.93 | 15.18 | 15.07 | 15.07 | -0.43 (-2.77%) | 18,538,840 |
| 6 Jan 2023 | CNY | 15.65 | 15.48 | 15.64 | 15.5 | 15.5 | -0.12 (-0.77%) | 7,265,270 |
| 5 Jan 2023 | CNY | 15.63 | 15.38 | 15.43 | 15.62 | 15.62 | +0.19 (+1.23%) | 8,859,130 |
| 4 Jan 2023 | CNY | 15.45 | 15.31 | 15.35 | 15.43 | 15.43 | +0.04 (+0.26%) | 7,212,070 |
| 3 Jan 2023 | CNY | 15.39 | 15.17 | 15.26 | 15.39 | 15.39 | +0.13 (+0.85%) | 9,254,490 |
| 30 Dec 2022 | CNY | 15.33 | 15.21 | 15.32 | 15.26 | 15.26 | -0.02 (-0.13%) | 5,291,710 |
| 29 Dec 2022 | CNY | 15.42 | 15.2 | 15.38 | 15.28 | 15.28 | -0.16 (-1.04%) | 8,430,670 |
| 28 Dec 2022 | CNY | 15.72 | 15.36 | 15.71 | 15.44 | 15.44 | -0.32 (-2.03%) | 8,851,370 |
| 27 Dec 2022 | CNY | 15.81 | 15.5 | 15.6 | 15.76 | 15.76 | +0.29 (+1.87%) | 7,986,220 |
| 26 Dec 2022 | CNY | 15.59 | 15.4 | 15.42 | 15.47 | 15.47 | +0.02 (+0.13%) | 5,493,840 |
| 23 Dec 2022 | CNY | 15.7 | 15.37 | 15.51 | 15.45 | 15.45 | -0.16 (-1.02%) | 6,431,900 |
| 22 Dec 2022 | CNY | 16.13 | 15.58 | 15.88 | 15.61 | 15.61 | -0.23 (-1.45%) | 8,004,000 |
| 21 Dec 2022 | CNY | 15.99 | 15.7 | 15.77 | 15.84 | 15.84 | +0.07 (+0.44%) | 5,988,600 |
| 20 Dec 2022 | CNY | 16.03 | 15.6 | 16.01 | 15.77 | 15.77 | -0.27 (-1.68%) | 11,854,630 |
| 19 Dec 2022 | CNY | 16.68 | 16 | 16.54 | 16.04 | 16.04 | -0.5 (-3.02%) | 13,264,230 |
| 16 Dec 2022 | CNY | 16.58 | 16.31 | 16.35 | 16.54 | 16.54 | +0.05 (+0.30%) | 12,228,760 |
| 15 Dec 2022 | CNY | 16.82 | 16.48 | 16.64 | 16.49 | 16.49 | -0.18 (-1.08%) | 12,733,530 |
| 14 Dec 2022 | CNY | 16.83 | 16.54 | 16.71 | 16.67 | 16.67 | -0.03 (-0.18%) | 10,108,930 |
| 13 Dec 2022 | CNY | 16.85 | 16.47 | 16.5 | 16.7 | 16.7 | +0.19 (+1.15%) | 11,595,810 |
| 12 Dec 2022 | CNY | 16.89 | 16.48 | 16.89 | 16.51 | 16.51 | -0.55 (-3.22%) | 17,033,420 |
| 9 Dec 2022 | CNY | 17.18 | 16.62 | 17.18 | 17.06 | 17.06 | -0.08 (-0.47%) | 19,711,930 |
