| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 22 | 21.45 | 21.6 | 21.83 | 21.83 | +0.19 (+0.88%) | 4,509,340 |
| 2 Feb 2023 | CNY | 22.12 | 21.39 | 21.65 | 21.64 | 21.64 | +0.16 (+0.74%) | 7,675,240 |
| 1 Feb 2023 | CNY | 21.8 | 21.23 | 21.79 | 21.48 | 21.48 | -0.02 (-0.09%) | 6,583,730 |
| 31 Jan 2023 | CNY | 21.72 | 21.06 | 21.19 | 21.5 | 21.5 | +0.3 (+1.42%) | 6,880,820 |
| 30 Jan 2023 | CNY | 21.61 | 20.8 | 20.94 | 21.2 | 21.2 | +0.57 (+2.76%) | 8,840,920 |
| 20 Jan 2023 | CNY | 21.06 | 20.47 | 20.55 | 20.63 | 20.63 | +0.12 (+0.59%) | 5,343,120 |
| 19 Jan 2023 | CNY | 20.59 | 20.15 | 20.36 | 20.51 | 20.51 | +0.1 (+0.49%) | 3,451,730 |
| 18 Jan 2023 | CNY | 20.59 | 20.25 | 20.59 | 20.41 | 20.41 | -0.07 (-0.34%) | 3,502,070 |
| 17 Jan 2023 | CNY | 20.6 | 20.18 | 20.19 | 20.48 | 20.48 | +0.17 (+0.84%) | 3,295,340 |
| 16 Jan 2023 | CNY | 20.96 | 20.13 | 20.66 | 20.31 | 20.31 | -0.48 (-2.31%) | 8,687,950 |
| 13 Jan 2023 | CNY | 20.79 | 20.22 | 20.57 | 20.79 | 20.79 | +0.31 (+1.51%) | 8,055,380 |
| 12 Jan 2023 | CNY | 21.27 | 20.32 | 21.21 | 20.48 | 20.48 | -0.6 (-2.85%) | 11,874,970 |
| 11 Jan 2023 | CNY | 21.8 | 20.98 | 21.6 | 21.08 | 21.08 | -0.6 (-2.77%) | 9,964,920 |
| 10 Jan 2023 | CNY | 22 | 21.39 | 21.59 | 21.68 | 21.68 | +0.12 (+0.56%) | 3,995,260 |
| 9 Jan 2023 | CNY | 22.14 | 21.42 | 22.14 | 21.56 | 21.56 | -0.35 (-1.60%) | 7,264,580 |
| 6 Jan 2023 | CNY | 22.05 | 20.99 | 21 | 21.91 | 21.91 | +0.71 (+3.35%) | 8,926,890 |
| 5 Jan 2023 | CNY | 21.58 | 20.73 | 21.1 | 21.2 | 21.2 | +0.29 (+1.39%) | 6,862,800 |
| 4 Jan 2023 | CNY | 21.17 | 20.57 | 20.7 | 20.91 | 20.91 | +0.21 (+1.01%) | 3,655,730 |
| 3 Jan 2023 | CNY | 20.98 | 20.22 | 20.98 | 20.7 | 20.7 | -0.6 (-2.82%) | 7,188,510 |
| 30 Dec 2022 | CNY | 21.3 | 20.28 | 20.45 | 21.3 | 21.3 | +0.73 (+3.55%) | 13,303,590 |
| 29 Dec 2022 | CNY | 20.7 | 19.02 | 19.1 | 20.57 | 20.57 | +1.51 (+7.92%) | 11,285,300 |
| 28 Dec 2022 | CNY | 19.16 | 18.81 | 18.92 | 19.06 | 19.06 | -0.01 (-0.05%) | 2,778,000 |
| 27 Dec 2022 | CNY | 19.34 | 18.95 | 19.13 | 19.07 | 19.07 | -0.13 (-0.68%) | 2,809,510 |
| 26 Dec 2022 | CNY | 19.3 | 18.46 | 18.94 | 19.2 | 19.2 | -0.1 (-0.52%) | 4,891,570 |
| 23 Dec 2022 | CNY | 19.51 | 18.43 | 18.71 | 19.3 | 19.3 | +0.71 (+3.82%) | 5,347,770 |
| 22 Dec 2022 | CNY | 19.19 | 18.51 | 18.85 | 18.59 | 18.59 | -0.26 (-1.38%) | 3,554,680 |
| 21 Dec 2022 | CNY | 19.57 | 18.7 | 19.41 | 18.85 | 18.85 | -0.61 (-3.13%) | 5,294,220 |
| 20 Dec 2022 | CNY | 19.78 | 19.4 | 19.62 | 19.46 | 19.46 | -0.16 (-0.82%) | 3,312,640 |
| 19 Dec 2022 | CNY | 20.39 | 19.33 | 20.19 | 19.62 | 19.62 | -0.58 (-2.87%) | 3,684,330 |
| 16 Dec 2022 | CNY | 20.27 | 19.76 | 20.2 | 20.2 | 20.2 | -0.15 (-0.74%) | 3,280,900 |
