| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 16.74 | 16.39 | 16.41 | 16.74 | 16.74 | +0.35 (+2.14%) | 2,579,000 |
| 19 Jan 2023 | CNY | 16.44 | 16.13 | 16.3 | 16.39 | 16.39 | +0.07 (+0.43%) | 1,458,520 |
| 18 Jan 2023 | CNY | 16.37 | 16.27 | 16.31 | 16.32 | 16.32 | +0.01 (+0.06%) | 986,920 |
| 17 Jan 2023 | CNY | 16.57 | 16.27 | 16.55 | 16.31 | 16.31 | -0.22 (-1.33%) | 2,176,550 |
| 16 Jan 2023 | CNY | 16.6 | 16.38 | 16.42 | 16.53 | 16.53 | +0.15 (+0.92%) | 1,613,680 |
| 13 Jan 2023 | CNY | 16.65 | 16.33 | 16.65 | 16.38 | 16.38 | +0.01 (+0.06%) | 1,290,880 |
| 12 Jan 2023 | CNY | 16.44 | 16.2 | 16.29 | 16.37 | 16.37 | +0.07 (+0.43%) | 1,435,640 |
| 11 Jan 2023 | CNY | 16.39 | 16.1 | 16.24 | 16.3 | 16.3 | +0.07 (+0.43%) | 1,341,050 |
| 10 Jan 2023 | CNY | 16.54 | 16.22 | 16.54 | 16.23 | 16.23 | -0.31 (-1.87%) | 2,141,240 |
| 9 Jan 2023 | CNY | 16.63 | 16.41 | 16.5 | 16.54 | 16.54 | +0.1 (+0.61%) | 1,741,620 |
| 6 Jan 2023 | CNY | 16.55 | 16.36 | 16.55 | 16.44 | 16.44 | -0.12 (-0.72%) | 2,360,110 |
| 5 Jan 2023 | CNY | 16.92 | 16.5 | 16.9 | 16.56 | 16.56 | -0.25 (-1.49%) | 3,763,740 |
| 4 Jan 2023 | CNY | 16.94 | 16.5 | 16.65 | 16.81 | 16.81 | +0.01 (+0.06%) | 2,979,520 |
| 3 Jan 2023 | CNY | 16.81 | 15.89 | 16.38 | 16.8 | 16.8 | +0.59 (+3.64%) | 5,148,790 |
| 30 Dec 2022 | CNY | 16.5 | 15.88 | 16.49 | 16.21 | 16.21 | -0.79 (-4.65%) | 5,935,930 |
| 29 Dec 2022 | CNY | 17.48 | 16.98 | 17.31 | 17 | 17 | -0.31 (-1.79%) | 3,665,210 |
| 28 Dec 2022 | CNY | 18.6 | 17.22 | 18.56 | 17.31 | 17.31 | -1.22 (-6.58%) | 6,978,230 |
| 27 Dec 2022 | CNY | 19.26 | 18.42 | 19.05 | 18.53 | 18.53 | -0.37 (-1.96%) | 5,697,580 |
| 26 Dec 2022 | CNY | 19.19 | 18.32 | 18.42 | 18.9 | 18.9 | +0.47 (+2.55%) | 2,914,270 |
| 23 Dec 2022 | CNY | 19.1 | 18.27 | 18.96 | 18.43 | 18.43 | -0.36 (-1.92%) | 4,343,160 |
| 22 Dec 2022 | CNY | 19.56 | 18.72 | 19.12 | 18.79 | 18.79 | -0.33 (-1.73%) | 6,304,570 |
| 21 Dec 2022 | CNY | 19.5 | 18.65 | 18.97 | 19.12 | 19.12 | +0.1 (+0.53%) | 5,676,150 |
| 20 Dec 2022 | CNY | 19.19 | 18.31 | 18.6 | 19.02 | 19.02 | +0.36 (+1.93%) | 4,613,250 |
| 19 Dec 2022 | CNY | 18.89 | 18.37 | 18.83 | 18.66 | 18.66 | -0.27 (-1.43%) | 3,870,130 |
| 16 Dec 2022 | CNY | 19.04 | 18.65 | 18.78 | 18.93 | 18.93 | -0.05 (-0.26%) | 3,696,170 |
| 15 Dec 2022 | CNY | 19.47 | 18.6 | 18.67 | 18.98 | 18.98 | +0.31 (+1.66%) | 7,119,520 |
| 14 Dec 2022 | CNY | 18.99 | 18.33 | 18.36 | 18.67 | 18.67 | +0.05 (+0.27%) | 4,034,140 |
| 13 Dec 2022 | CNY | 18.83 | 18.45 | 18.5 | 18.62 | 18.62 | +0.08 (+0.43%) | 3,711,680 |
| 12 Dec 2022 | CNY | 18.85 | 17.95 | 18.32 | 18.54 | 18.54 | +0.23 (+1.26%) | 5,202,230 |
| 9 Dec 2022 | CNY | 18.86 | 18.21 | 18.6 | 18.31 | 18.31 | -0.49 (-2.61%) | 5,478,210 |
