| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 16.01 | 15.87 | 15.88 | 15.98 | 15.98 | +0.08 (+0.50%) | 1,867,300 |
| 19 Jan 2023 | CNY | 15.95 | 15.73 | 15.75 | 15.9 | 15.9 | +0.08 (+0.51%) | 1,461,420 |
| 18 Jan 2023 | CNY | 15.99 | 15.47 | 15.47 | 15.82 | 15.82 | +0.07 (+0.44%) | 2,060,690 |
| 17 Jan 2023 | CNY | 15.92 | 15.65 | 15.8 | 15.75 | 15.75 | -0.03 (-0.19%) | 1,733,510 |
| 16 Jan 2023 | CNY | 15.83 | 15.55 | 15.68 | 15.78 | 15.78 | +0.11 (+0.70%) | 1,789,100 |
| 13 Jan 2023 | CNY | 15.86 | 15.51 | 15.74 | 15.67 | 15.67 | -0.03 (-0.19%) | 1,329,990 |
| 12 Jan 2023 | CNY | 15.8 | 15.53 | 15.53 | 15.7 | 15.7 | +0.1 (+0.64%) | 1,560,770 |
| 11 Jan 2023 | CNY | 15.86 | 15.5 | 15.76 | 15.6 | 15.6 | -0.19 (-1.20%) | 1,915,250 |
| 10 Jan 2023 | CNY | 15.88 | 15.57 | 15.88 | 15.79 | 15.79 | +0.02 (+0.13%) | 1,957,410 |
| 9 Jan 2023 | CNY | 15.96 | 15.41 | 15.45 | 15.77 | 15.77 | +0.21 (+1.35%) | 2,470,670 |
| 6 Jan 2023 | CNY | 15.77 | 15.45 | 15.53 | 15.56 | 15.56 | +0.02 (+0.13%) | 2,772,020 |
| 5 Jan 2023 | CNY | 15.61 | 15.22 | 15.27 | 15.54 | 15.54 | +0.27 (+1.77%) | 2,656,380 |
| 4 Jan 2023 | CNY | 15.53 | 15.17 | 15.46 | 15.27 | 15.27 | -0.24 (-1.55%) | 1,762,690 |
| 3 Jan 2023 | CNY | 15.58 | 15.01 | 15.01 | 15.51 | 15.51 | +0.58 (+3.88%) | 3,164,420 |
| 30 Dec 2022 | CNY | 15.1 | 14.81 | 14.89 | 14.93 | 14.93 | +0.05 (+0.34%) | 1,362,480 |
| 29 Dec 2022 | CNY | 15.1 | 14.8 | 14.8 | 14.88 | 14.88 | -0.06 (-0.40%) | 1,109,930 |
| 28 Dec 2022 | CNY | 15.2 | 14.87 | 15.2 | 14.94 | 14.94 | -0.32 (-2.10%) | 1,676,820 |
| 27 Dec 2022 | CNY | 15.28 | 14.95 | 15.19 | 15.26 | 15.26 | +0.07 (+0.46%) | 1,477,460 |
| 26 Dec 2022 | CNY | 15.24 | 14.6 | 14.98 | 15.19 | 15.19 | +0.34 (+2.29%) | 1,580,970 |
| 23 Dec 2022 | CNY | 14.99 | 14.72 | 14.85 | 14.85 | 14.85 | -0.15 (-1%) | 1,457,890 |
| 22 Dec 2022 | CNY | 15.49 | 14.92 | 15.22 | 15 | 15 | -0.2 (-1.32%) | 1,637,380 |
| 21 Dec 2022 | CNY | 15.61 | 15.12 | 15.5 | 15.2 | 15.2 | -0.37 (-2.38%) | 1,750,400 |
| 20 Dec 2022 | CNY | 15.77 | 15.23 | 15.42 | 15.57 | 15.57 | +0.15 (+0.97%) | 1,697,180 |
| 19 Dec 2022 | CNY | 15.82 | 15.35 | 15.67 | 15.42 | 15.42 | -0.25 (-1.60%) | 1,515,460 |
| 16 Dec 2022 | CNY | 16.17 | 15.66 | 16.17 | 15.67 | 15.67 | -0.62 (-3.81%) | 2,176,870 |
| 15 Dec 2022 | CNY | 16.35 | 15.6 | 15.74 | 16.29 | 16.29 | +0.54 (+3.43%) | 3,216,310 |
| 14 Dec 2022 | CNY | 15.93 | 15.7 | 15.8 | 15.75 | 15.75 | -0.04 (-0.25%) | 1,322,990 |
| 13 Dec 2022 | CNY | 16.05 | 15.7 | 16.05 | 15.79 | 15.79 | -0.18 (-1.13%) | 2,164,440 |
| 12 Dec 2022 | CNY | 16.18 | 15.87 | 16.13 | 15.97 | 15.97 | -0.16 (-0.99%) | 2,430,880 |
| 9 Dec 2022 | CNY | 16.29 | 16.06 | 16.2 | 16.13 | 16.13 | -0.11 (-0.68%) | 1,628,180 |
