| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 15.18 | 14.78 | 14.98 | 14.97 | 14.97 | +0.04 (+0.27%) | 3,909,790 |
| 19 Jan 2023 | CNY | 15.18 | 14.74 | 14.83 | 14.93 | 14.93 | +0.12 (+0.81%) | 4,012,000 |
| 18 Jan 2023 | CNY | 15.35 | 14.79 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 4,427,880 |
| 17 Jan 2023 | CNY | 15.05 | 14.66 | 15 | 14.81 | 14.81 | +0.03 (+0.20%) | 5,556,300 |
| 16 Jan 2023 | CNY | 15.42 | 14.71 | 15.21 | 14.78 | 14.78 | -0.44 (-2.89%) | 8,494,970 |
| 13 Jan 2023 | CNY | 15.7 | 14.66 | 14.79 | 15.22 | 15.22 | +0.59 (+4.03%) | 8,619,290 |
| 12 Jan 2023 | CNY | 14.77 | 14.36 | 14.58 | 14.63 | 14.63 | +0.08 (+0.55%) | 6,529,150 |
| 11 Jan 2023 | CNY | 15.05 | 14.55 | 15.01 | 14.55 | 14.55 | -0.49 (-3.26%) | 6,523,170 |
| 10 Jan 2023 | CNY | 15.35 | 14.88 | 15.19 | 15.04 | 15.04 | -0.32 (-2.08%) | 7,736,150 |
| 9 Jan 2023 | CNY | 15.78 | 15.19 | 15.78 | 15.36 | 15.36 | -0.22 (-1.41%) | 9,297,500 |
| 6 Jan 2023 | CNY | 15.93 | 14.73 | 14.73 | 15.58 | 15.58 | +1.1 (+7.60%) | 28,650,790 |
| 5 Jan 2023 | CNY | 15.3 | 14.41 | 14.71 | 14.48 | 14.48 | +0.5 (+3.58%) | 24,045,190 |
| 4 Jan 2023 | CNY | 14.08 | 13.31 | 13.61 | 13.98 | 13.98 | +0.48 (+3.56%) | 12,610,470 |
| 3 Jan 2023 | CNY | 13.86 | 12.65 | 12.65 | 13.5 | 13.5 | +0.9 (+7.14%) | 12,133,520 |
| 30 Dec 2022 | CNY | 12.75 | 12.5 | 12.65 | 12.6 | 12.6 | -0.05 (-0.40%) | 2,017,210 |
| 29 Dec 2022 | CNY | 12.82 | 12.3 | 12.45 | 12.65 | 12.65 | +0.2 (+1.61%) | 2,588,610 |
| 28 Dec 2022 | CNY | 12.58 | 12.39 | 12.51 | 12.45 | 12.45 | -0.09 (-0.72%) | 2,120,730 |
| 27 Dec 2022 | CNY | 13.05 | 12.41 | 12.85 | 12.54 | 12.54 | -0.35 (-2.72%) | 3,831,350 |
| 26 Dec 2022 | CNY | 13.48 | 12.81 | 12.89 | 12.89 | 12.89 | +0.11 (+0.86%) | 5,435,650 |
| 23 Dec 2022 | CNY | 12.95 | 12.7 | 12.78 | 12.78 | 12.78 | -0.03 (-0.23%) | 2,791,100 |
| 22 Dec 2022 | CNY | 13.39 | 12.77 | 13.28 | 12.81 | 12.81 | -0.42 (-3.17%) | 3,747,990 |
| 21 Dec 2022 | CNY | 13.5 | 13.11 | 13.22 | 13.23 | 13.23 | -0.03 (-0.23%) | 3,781,340 |
| 20 Dec 2022 | CNY | 13.36 | 12.93 | 13.1 | 13.26 | 13.26 | +0.03 (+0.23%) | 4,133,000 |
| 19 Dec 2022 | CNY | 14.2 | 13.11 | 14.12 | 13.23 | 13.23 | -0.9 (-6.37%) | 7,715,420 |
| 16 Dec 2022 | CNY | 14.47 | 13.53 | 13.6 | 14.13 | 14.13 | +0.52 (+3.82%) | 9,311,240 |
| 15 Dec 2022 | CNY | 13.79 | 13.51 | 13.61 | 13.61 | 13.61 | +0.02 (+0.15%) | 3,196,860 |
| 14 Dec 2022 | CNY | 14.02 | 13.55 | 13.99 | 13.59 | 13.59 | -0.44 (-3.14%) | 4,609,900 |
| 13 Dec 2022 | CNY | 14.28 | 13.78 | 14.25 | 14.03 | 14.03 | -0.11 (-0.78%) | 6,052,360 |
| 12 Dec 2022 | CNY | 14.23 | 13.96 | 14.03 | 14.14 | 14.14 | +0.16 (+1.14%) | 8,476,970 |
| 9 Dec 2022 | CNY | 13.99 | 13.58 | 13.61 | 13.98 | 13.98 | +0.3 (+2.19%) | 7,918,060 |
