| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 18.19 | 17.72 | 17.79 | 18.09 | 18.09 | +0.28 (+1.57%) | 1,255,000 |
| 19 Jan 2023 | CNY | 18.15 | 17.69 | 18.15 | 17.81 | 17.81 | -0.1 (-0.56%) | 1,043,300 |
| 18 Jan 2023 | CNY | 18.23 | 17.9 | 17.97 | 17.91 | 17.91 | -0.09 (-0.50%) | 1,289,000 |
| 17 Jan 2023 | CNY | 18.59 | 17.9 | 18.59 | 18 | 18 | -0.32 (-1.75%) | 1,217,800 |
| 16 Jan 2023 | CNY | 18.49 | 18.16 | 18.16 | 18.32 | 18.32 | +0.11 (+0.60%) | 1,401,500 |
| 13 Jan 2023 | CNY | 18.44 | 18.11 | 18.15 | 18.21 | 18.21 | +0.06 (+0.33%) | 833,400 |
| 12 Jan 2023 | CNY | 18.4 | 18.03 | 18.11 | 18.15 | 18.15 | -0.11 (-0.60%) | 892,000 |
| 11 Jan 2023 | CNY | 18.44 | 17.93 | 18.3 | 18.26 | 18.26 | -0.08 (-0.44%) | 1,140,800 |
| 10 Jan 2023 | CNY | 18.34 | 18.06 | 18.25 | 18.34 | 18.34 | +0.14 (+0.77%) | 1,113,600 |
| 9 Jan 2023 | CNY | 18.59 | 18.07 | 18.28 | 18.2 | 18.2 | -0.07 (-0.38%) | 1,576,900 |
| 6 Jan 2023 | CNY | 18.4 | 17.53 | 17.8 | 18.27 | 18.27 | +0.54 (+3.05%) | 2,352,400 |
| 5 Jan 2023 | CNY | 17.84 | 17.57 | 17.84 | 17.73 | 17.73 | +0.07 (+0.40%) | 1,135,100 |
| 4 Jan 2023 | CNY | 17.83 | 17.53 | 17.68 | 17.66 | 17.66 | +0.02 (+0.11%) | 1,029,900 |
| 3 Jan 2023 | CNY | 17.81 | 17.02 | 17.1 | 17.64 | 17.64 | +0.54 (+3.16%) | 1,751,600 |
| 30 Dec 2022 | CNY | 17.11 | 16.64 | 17.11 | 17.1 | 17.1 | +0.32 (+1.91%) | 1,212,800 |
| 29 Dec 2022 | CNY | 17.27 | 16.77 | 17.02 | 16.78 | 16.78 | -0.24 (-1.41%) | 1,574,400 |
| 28 Dec 2022 | CNY | 17.5 | 16.94 | 17.34 | 17.02 | 17.02 | -0.21 (-1.22%) | 1,150,700 |
| 27 Dec 2022 | CNY | 17.63 | 17 | 17.07 | 17.23 | 17.23 | +0.25 (+1.47%) | 1,735,100 |
| 26 Dec 2022 | CNY | 17.28 | 15.88 | 16.06 | 16.98 | 16.98 | +1.02 (+6.39%) | 2,266,150 |
| 23 Dec 2022 | CNY | 16.18 | 15.7 | 15.9 | 15.96 | 15.96 | +0.06 (+0.38%) | 1,234,400 |
| 22 Dec 2022 | CNY | 16.68 | 15.85 | 16.68 | 15.9 | 15.9 | -0.59 (-3.58%) | 1,749,600 |
| 21 Dec 2022 | CNY | 17.34 | 16.3 | 17.03 | 16.49 | 16.49 | -0.63 (-3.68%) | 1,628,100 |
| 20 Dec 2022 | CNY | 17.34 | 16.88 | 17.25 | 17.12 | 17.12 | +0.01 (+0.06%) | 839,800 |
| 19 Dec 2022 | CNY | 17.64 | 17.05 | 17.63 | 17.11 | 17.11 | -0.37 (-2.12%) | 1,466,700 |
| 16 Dec 2022 | CNY | 17.73 | 17.41 | 17.73 | 17.48 | 17.48 | -0.17 (-0.96%) | 1,026,970 |
| 15 Dec 2022 | CNY | 17.73 | 17.28 | 17.6 | 17.65 | 17.65 | +0.01 (+0.06%) | 850,500 |
| 14 Dec 2022 | CNY | 18.06 | 17.58 | 17.86 | 17.64 | 17.64 | -0.16 (-0.90%) | 1,127,300 |
| 13 Dec 2022 | CNY | 17.98 | 17.45 | 17.65 | 17.8 | 17.8 | +0.15 (+0.85%) | 1,429,100 |
| 12 Dec 2022 | CNY | 17.8 | 17.42 | 17.8 | 17.65 | 17.65 | -0.06 (-0.34%) | 1,203,800 |
| 9 Dec 2022 | CNY | 18.12 | 17.63 | 18.03 | 17.71 | 17.71 | -0.32 (-1.77%) | 1,840,700 |
