| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 18.08 | 17.88 | 18.08 | 17.96 | 17.96 | -0.11 (-0.61%) | 63,690,130 |
| 19 Jan 2023 | CNY | 18.11 | 17.87 | 18 | 18.07 | 18.07 | +0.03 (+0.17%) | 58,636,490 |
| 18 Jan 2023 | CNY | 18.25 | 18.03 | 18.2 | 18.04 | 18.04 | -0.16 (-0.88%) | 49,003,120 |
| 17 Jan 2023 | CNY | 18.29 | 18.07 | 18.18 | 18.2 | 18.2 | -0.03 (-0.16%) | 52,437,400 |
| 16 Jan 2023 | CNY | 18.47 | 18.13 | 18.25 | 18.23 | 18.23 | 0.0 (0.0%) | 74,263,690 |
| 13 Jan 2023 | CNY | 18.23 | 18 | 18.07 | 18.23 | 18.23 | +0.18 (+1.00%) | 54,758,260 |
| 12 Jan 2023 | CNY | 18.08 | 17.88 | 18.07 | 18.05 | 18.05 | +0.07 (+0.39%) | 36,599,960 |
| 11 Jan 2023 | CNY | 18.13 | 17.79 | 17.83 | 17.98 | 17.98 | +0.2 (+1.12%) | 62,438,480 |
| 10 Jan 2023 | CNY | 18.18 | 17.75 | 18.05 | 17.78 | 17.78 | -0.3 (-1.66%) | 65,541,330 |
| 9 Jan 2023 | CNY | 18.2 | 18 | 18.12 | 18.08 | 18.08 | -0.02 (-0.11%) | 40,143,970 |
| 6 Jan 2023 | CNY | 18.16 | 17.9 | 18.06 | 18.1 | 18.1 | +0.01 (+0.06%) | 52,833,120 |
| 5 Jan 2023 | CNY | 18.23 | 17.98 | 18.18 | 18.09 | 18.09 | +0.02 (+0.11%) | 63,723,300 |
| 4 Jan 2023 | CNY | 18.27 | 17.76 | 17.81 | 18.07 | 18.07 | +0.3 (+1.69%) | 96,829,950 |
| 3 Jan 2023 | CNY | 17.85 | 17.33 | 17.5 | 17.77 | 17.77 | +0.18 (+1.02%) | 77,028,520 |
| 30 Dec 2022 | CNY | 17.68 | 17.39 | 17.5 | 17.59 | 17.59 | +0.15 (+0.86%) | 50,305,760 |
| 29 Dec 2022 | CNY | 17.64 | 17.29 | 17.52 | 17.44 | 17.44 | -0.17 (-0.97%) | 40,888,620 |
| 28 Dec 2022 | CNY | 17.75 | 17.45 | 17.54 | 17.61 | 17.61 | +0.18 (+1.03%) | 41,220,170 |
| 27 Dec 2022 | CNY | 17.62 | 17.3 | 17.32 | 17.43 | 17.43 | +0.27 (+1.57%) | 44,548,710 |
| 26 Dec 2022 | CNY | 17.39 | 17.05 | 17.25 | 17.16 | 17.16 | -0.09 (-0.52%) | 38,400,960 |
| 23 Dec 2022 | CNY | 17.37 | 17.14 | 17.16 | 17.25 | 17.25 | -0.01 (-0.06%) | 34,497,740 |
| 22 Dec 2022 | CNY | 17.36 | 17.18 | 17.26 | 17.26 | 17.26 | +0.15 (+0.88%) | 31,519,240 |
| 21 Dec 2022 | CNY | 17.18 | 16.94 | 17.01 | 17.11 | 17.11 | +0.13 (+0.77%) | 37,440,250 |
| 20 Dec 2022 | CNY | 17.42 | 16.86 | 17.26 | 16.98 | 16.98 | -0.35 (-2.02%) | 86,677,290 |
| 19 Dec 2022 | CNY | 17.75 | 17.22 | 17.67 | 17.33 | 17.33 | -0.32 (-1.81%) | 64,957,320 |
| 16 Dec 2022 | CNY | 17.78 | 17.45 | 17.48 | 17.65 | 17.65 | +0.09 (+0.51%) | 65,734,480 |
| 15 Dec 2022 | CNY | 17.75 | 17.42 | 17.65 | 17.56 | 17.56 | -0.2 (-1.13%) | 41,954,880 |
| 14 Dec 2022 | CNY | 17.82 | 17.54 | 17.8 | 17.76 | 17.76 | +0.06 (+0.34%) | 47,397,460 |
| 13 Dec 2022 | CNY | 17.79 | 17.51 | 17.52 | 17.7 | 17.7 | +0.17 (+0.97%) | 52,345,420 |
| 12 Dec 2022 | CNY | 17.92 | 17.47 | 17.9 | 17.53 | 17.53 | -0.47 (-2.61%) | 64,181,830 |
| 9 Dec 2022 | CNY | 18.14 | 17.72 | 17.79 | 18 | 18 | +0.26 (+1.47%) | 109,151,480 |
