| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 13.43 | 13.1 | 13.16 | 13.37 | 13.37 | +0.38 (+2.93%) | 3,010,200 |
| 20 Jan 2023 | CNY | 13.16 | 12.9 | 12.97 | 12.99 | 12.99 | +0.03 (+0.23%) | 1,894,100 |
| 19 Jan 2023 | CNY | 13.14 | 12.92 | 13.01 | 12.96 | 12.96 | -0.06 (-0.46%) | 1,532,770 |
| 18 Jan 2023 | CNY | 13.27 | 12.91 | 12.99 | 13.02 | 13.02 | +0.07 (+0.54%) | 1,629,430 |
| 17 Jan 2023 | CNY | 13.19 | 12.91 | 13.16 | 12.95 | 12.95 | -0.14 (-1.07%) | 1,354,800 |
| 16 Jan 2023 | CNY | 13.12 | 12.79 | 12.87 | 13.09 | 13.09 | +0.26 (+2.03%) | 2,424,730 |
| 13 Jan 2023 | CNY | 12.91 | 12.71 | 12.84 | 12.83 | 12.83 | +0.04 (+0.31%) | 1,292,200 |
| 12 Jan 2023 | CNY | 12.95 | 12.7 | 12.81 | 12.79 | 12.79 | -0.02 (-0.16%) | 1,680,800 |
| 11 Jan 2023 | CNY | 13.09 | 12.77 | 13.03 | 12.81 | 12.81 | -0.22 (-1.69%) | 2,379,700 |
| 10 Jan 2023 | CNY | 13.14 | 12.93 | 13.11 | 13.03 | 13.03 | -0.13 (-0.99%) | 2,384,400 |
| 9 Jan 2023 | CNY | 13.25 | 12.87 | 12.99 | 13.16 | 13.16 | +0.24 (+1.86%) | 3,730,630 |
| 6 Jan 2023 | CNY | 13.06 | 12.61 | 12.62 | 12.92 | 12.92 | +0.26 (+2.05%) | 4,150,300 |
| 5 Jan 2023 | CNY | 12.7 | 12.52 | 12.7 | 12.66 | 12.66 | +0.05 (+0.40%) | 2,664,600 |
| 4 Jan 2023 | CNY | 12.63 | 12.42 | 12.5 | 12.61 | 12.61 | +0.12 (+0.96%) | 3,039,300 |
| 3 Jan 2023 | CNY | 12.59 | 12.22 | 12.36 | 12.49 | 12.49 | +0.27 (+2.21%) | 3,211,630 |
| 30 Dec 2022 | CNY | 12.42 | 12.11 | 12.11 | 12.22 | 12.22 | +0.11 (+0.91%) | 3,049,000 |
| 29 Dec 2022 | CNY | 12.69 | 12.11 | 12.25 | 12.11 | 12.11 | -0.01 (-0.08%) | 3,842,600 |
| 28 Dec 2022 | CNY | 12.35 | 12.02 | 12.3 | 12.12 | 12.12 | -0.18 (-1.46%) | 2,570,700 |
| 27 Dec 2022 | CNY | 12.63 | 12.14 | 12.51 | 12.3 | 12.3 | -0.22 (-1.76%) | 4,223,200 |
| 26 Dec 2022 | CNY | 12.6 | 12.39 | 12.49 | 12.52 | 12.52 | +0.09 (+0.72%) | 3,539,200 |
| 23 Dec 2022 | CNY | 12.73 | 12.28 | 12.72 | 12.43 | 12.43 | -0.3 (-2.36%) | 5,114,500 |
| 22 Dec 2022 | CNY | 13.33 | 12.65 | 13.33 | 12.73 | 12.73 | -0.45 (-3.41%) | 5,146,600 |
| 21 Dec 2022 | CNY | 13.52 | 13.01 | 13.45 | 13.18 | 13.18 | -0.34 (-2.51%) | 5,146,420 |
| 20 Dec 2022 | CNY | 13.86 | 13.22 | 13.76 | 13.52 | 13.52 | -0.16 (-1.17%) | 5,517,300 |
| 19 Dec 2022 | CNY | 15.36 | 13.62 | 15.34 | 13.68 | 13.68 | -1.45 (-9.58%) | 13,868,700 |
| 16 Dec 2022 | CNY | 15.7 | 14.91 | 15.35 | 15.13 | 15.13 | -0.24 (-1.56%) | 11,486,600 |
| 15 Dec 2022 | CNY | 15.94 | 15.08 | 15.94 | 15.37 | 15.37 | -0.8 (-4.95%) | 18,433,430 |
| 14 Dec 2022 | CNY | 16.17 | 14.35 | 14.75 | 16.17 | 16.17 | +1.47 (+10%) | 13,095,030 |
| 13 Dec 2022 | CNY | 15.84 | 14.58 | 15.28 | 14.7 | 14.7 | -0.48 (-3.16%) | 11,789,730 |
| 12 Dec 2022 | CNY | 16.55 | 14.89 | 15.35 | 15.18 | 15.18 | -0.22 (-1.43%) | 16,369,270 |
