| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 15.56 | 14.91 | 15.24 | 14.95 | 14.95 | -0.29 (-1.90%) | 1,429,900 |
| 20 Jan 2023 | CNY | 15.4 | 15.15 | 15.25 | 15.24 | 15.24 | +0.08 (+0.53%) | 1,423,800 |
| 19 Jan 2023 | CNY | 15.22 | 14.61 | 14.7 | 15.16 | 15.16 | +0.46 (+3.13%) | 1,978,500 |
| 18 Jan 2023 | CNY | 14.74 | 14.01 | 14.08 | 14.7 | 14.7 | +0.33 (+2.30%) | 1,795,900 |
| 17 Jan 2023 | CNY | 14.47 | 13.91 | 14.2 | 14.37 | 14.37 | +0.24 (+1.70%) | 1,307,800 |
| 16 Jan 2023 | CNY | 14.18 | 13.6 | 14.09 | 14.13 | 14.13 | +0.17 (+1.22%) | 1,032,100 |
| 13 Jan 2023 | CNY | 14.25 | 13.86 | 14.24 | 13.96 | 13.96 | -0.16 (-1.13%) | 936,900 |
| 12 Jan 2023 | CNY | 14.2 | 13.88 | 14.01 | 14.12 | 14.12 | +0.1 (+0.71%) | 1,125,900 |
| 11 Jan 2023 | CNY | 14.38 | 13.81 | 14.38 | 14.02 | 14.02 | -0.26 (-1.82%) | 1,454,800 |
| 10 Jan 2023 | CNY | 14.36 | 13.81 | 13.89 | 14.28 | 14.28 | +0.41 (+2.96%) | 2,091,800 |
| 9 Jan 2023 | CNY | 14 | 13.83 | 13.86 | 13.87 | 13.87 | +0.04 (+0.29%) | 851,400 |
| 6 Jan 2023 | CNY | 14.06 | 13.73 | 13.85 | 13.83 | 13.83 | -0.09 (-0.65%) | 860,900 |
| 5 Jan 2023 | CNY | 14.19 | 13.83 | 14.19 | 13.92 | 13.92 | -0.03 (-0.22%) | 1,436,600 |
| 4 Jan 2023 | CNY | 14.24 | 13.75 | 14.24 | 13.95 | 13.95 | -0.02 (-0.14%) | 1,102,000 |
| 3 Jan 2023 | CNY | 14.04 | 13.42 | 13.45 | 13.97 | 13.97 | +0.57 (+4.25%) | 1,053,900 |
| 30 Dec 2022 | CNY | 13.54 | 13.27 | 13.41 | 13.4 | 13.4 | +0.08 (+0.60%) | 807,900 |
| 29 Dec 2022 | CNY | 13.7 | 13.28 | 13.47 | 13.32 | 13.32 | -0.08 (-0.60%) | 1,000,750 |
| 28 Dec 2022 | CNY | 14.24 | 13.35 | 14.09 | 13.4 | 13.4 | -0.7 (-4.96%) | 1,656,100 |
| 27 Dec 2022 | CNY | 14.2 | 13.6 | 13.78 | 14.1 | 14.1 | +0.43 (+3.15%) | 1,772,500 |
| 26 Dec 2022 | CNY | 13.68 | 13.24 | 13.27 | 13.67 | 13.67 | +0.37 (+2.78%) | 1,730,410 |
| 23 Dec 2022 | CNY | 13.63 | 13 | 13.4 | 13.3 | 13.3 | -0.1 (-0.75%) | 2,025,700 |
| 22 Dec 2022 | CNY | 13.99 | 13.38 | 13.85 | 13.4 | 13.4 | -0.37 (-2.69%) | 2,391,200 |
| 21 Dec 2022 | CNY | 14.45 | 13.2 | 14.45 | 13.77 | 13.77 | -0.69 (-4.77%) | 5,253,060 |
| 20 Dec 2022 | CNY | 14.79 | 14.22 | 14.23 | 14.46 | 14.46 | +0.17 (+1.19%) | 1,440,000 |
| 19 Dec 2022 | CNY | 14.5 | 14.22 | 14.48 | 14.29 | 14.29 | -0.19 (-1.31%) | 1,538,200 |
| 16 Dec 2022 | CNY | 14.88 | 14.46 | 14.75 | 14.48 | 14.48 | -0.39 (-2.62%) | 1,133,400 |
| 15 Dec 2022 | CNY | 15.13 | 14.7 | 14.75 | 14.87 | 14.87 | +0.02 (+0.13%) | 1,390,500 |
| 14 Dec 2022 | CNY | 14.96 | 14.7 | 14.9 | 14.85 | 14.85 | +0.03 (+0.20%) | 1,264,400 |
| 13 Dec 2022 | CNY | 15.1 | 14.74 | 15.1 | 14.82 | 14.82 | -0.19 (-1.27%) | 1,180,900 |
| 12 Dec 2022 | CNY | 15.39 | 14.92 | 15.17 | 15.01 | 15.01 | -0.21 (-1.38%) | 1,373,900 |
