| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 17.75 | 17.19 | 17.19 | 17.59 | 17.59 | +0.39 (+2.27%) | 3,837,800 |
| 19 Jan 2023 | CNY | 17.44 | 17.11 | 17.23 | 17.2 | 17.2 | +0.02 (+0.12%) | 1,940,000 |
| 18 Jan 2023 | CNY | 17.35 | 17.01 | 17.2 | 17.18 | 17.18 | +0.11 (+0.64%) | 1,798,200 |
| 17 Jan 2023 | CNY | 17.44 | 16.99 | 17.32 | 17.07 | 17.07 | -0.22 (-1.27%) | 1,882,180 |
| 16 Jan 2023 | CNY | 17.77 | 17.21 | 17.68 | 17.29 | 17.29 | -0.34 (-1.93%) | 2,553,800 |
| 13 Jan 2023 | CNY | 17.84 | 17.16 | 17.47 | 17.63 | 17.63 | +0.17 (+0.97%) | 2,590,580 |
| 12 Jan 2023 | CNY | 17.9 | 17.3 | 17.9 | 17.46 | 17.46 | -0.08 (-0.46%) | 1,444,260 |
| 11 Jan 2023 | CNY | 18.25 | 17.5 | 17.65 | 17.54 | 17.54 | -0.11 (-0.62%) | 1,621,300 |
| 10 Jan 2023 | CNY | 17.78 | 17.51 | 17.73 | 17.65 | 17.65 | -0.14 (-0.79%) | 965,900 |
| 9 Jan 2023 | CNY | 17.99 | 17.51 | 17.51 | 17.79 | 17.79 | -0.12 (-0.67%) | 1,281,600 |
| 6 Jan 2023 | CNY | 18.07 | 17.6 | 18 | 17.91 | 17.91 | 0.0 (0.0%) | 2,337,390 |
| 5 Jan 2023 | CNY | 18.05 | 17.37 | 17.56 | 17.91 | 17.91 | +0.33 (+1.88%) | 3,445,380 |
| 4 Jan 2023 | CNY | 17.61 | 17.21 | 17.3 | 17.58 | 17.58 | +0.27 (+1.56%) | 2,796,400 |
| 3 Jan 2023 | CNY | 17.6 | 16.16 | 16.32 | 17.31 | 17.31 | +1.01 (+6.20%) | 3,973,960 |
| 30 Dec 2022 | CNY | 16.39 | 16.1 | 16.28 | 16.3 | 16.3 | +0.02 (+0.12%) | 907,000 |
| 29 Dec 2022 | CNY | 16.62 | 16.21 | 16.46 | 16.28 | 16.28 | -0.32 (-1.93%) | 1,444,500 |
| 28 Dec 2022 | CNY | 16.85 | 16.09 | 16.7 | 16.6 | 16.6 | -0.1 (-0.60%) | 1,921,460 |
| 27 Dec 2022 | CNY | 17.2 | 16.47 | 17.15 | 16.7 | 16.7 | -0.23 (-1.36%) | 2,044,500 |
| 26 Dec 2022 | CNY | 17.14 | 16.67 | 16.78 | 16.93 | 16.93 | +0.37 (+2.23%) | 1,830,480 |
| 23 Dec 2022 | CNY | 16.8 | 15.94 | 16.42 | 16.56 | 16.56 | -0.12 (-0.72%) | 2,711,200 |
| 22 Dec 2022 | CNY | 17.28 | 15.17 | 17.16 | 16.68 | 16.68 | -0.17 (-1.01%) | 2,626,550 |
| 21 Dec 2022 | CNY | 17.75 | 16.71 | 17.3 | 16.85 | 16.85 | -0.31 (-1.81%) | 2,936,670 |
| 20 Dec 2022 | CNY | 17.34 | 16.8 | 17.18 | 17.16 | 17.16 | -0.04 (-0.23%) | 1,984,100 |
| 19 Dec 2022 | CNY | 17.49 | 17.02 | 17.41 | 17.2 | 17.2 | -0.29 (-1.66%) | 2,703,440 |
| 16 Dec 2022 | CNY | 17.77 | 17.11 | 17.43 | 17.49 | 17.49 | +0.12 (+0.69%) | 1,652,500 |
| 15 Dec 2022 | CNY | 17.44 | 17 | 17.16 | 17.37 | 17.37 | +0.17 (+0.99%) | 960,160 |
| 14 Dec 2022 | CNY | 17.67 | 17.11 | 17.29 | 17.2 | 17.2 | +0.05 (+0.29%) | 1,711,800 |
| 13 Dec 2022 | CNY | 17.5 | 17.07 | 17.4 | 17.15 | 17.15 | -0.3 (-1.72%) | 2,008,340 |
| 12 Dec 2022 | CNY | 17.65 | 17.33 | 17.43 | 17.45 | 17.45 | +0.05 (+0.29%) | 1,658,300 |
| 9 Dec 2022 | CNY | 17.78 | 17.31 | 17.78 | 17.4 | 17.4 | -0.24 (-1.36%) | 2,159,880 |
