| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | CNY | 19.28 | 18.65 | 18.68 | 19.18 | 19.18 | +0.5 (+2.68%) | 3,002,400 |
| 6 Feb 2023 | CNY | 19.03 | 18.58 | 18.99 | 18.68 | 18.68 | -0.39 (-2.05%) | 2,504,640 |
| 3 Feb 2023 | CNY | 19.15 | 18.5 | 18.98 | 19.07 | 19.07 | +0.17 (+0.90%) | 3,085,230 |
| 2 Feb 2023 | CNY | 19.43 | 18.78 | 19.37 | 18.9 | 18.9 | -0.28 (-1.46%) | 2,668,230 |
| 1 Feb 2023 | CNY | 19.25 | 18.78 | 18.78 | 19.18 | 19.18 | +0.31 (+1.64%) | 2,775,050 |
| 31 Jan 2023 | CNY | 19.08 | 18.65 | 18.96 | 18.87 | 18.87 | -0.07 (-0.37%) | 2,249,660 |
| 30 Jan 2023 | CNY | 19.25 | 18.46 | 18.59 | 18.94 | 18.94 | +0.6 (+3.27%) | 5,575,590 |
| 20 Jan 2023 | CNY | 18.6 | 18.33 | 18.44 | 18.34 | 18.34 | -0.15 (-0.81%) | 2,807,600 |
| 19 Jan 2023 | CNY | 18.65 | 18.21 | 18.49 | 18.49 | 18.49 | +0.3 (+1.65%) | 2,143,220 |
| 18 Jan 2023 | CNY | 18.65 | 18.19 | 18.46 | 18.19 | 18.19 | -0.26 (-1.41%) | 1,615,490 |
| 17 Jan 2023 | CNY | 18.75 | 18.39 | 18.4 | 18.45 | 18.45 | +0.05 (+0.27%) | 2,247,940 |
| 16 Jan 2023 | CNY | 18.79 | 18.31 | 18.4 | 18.4 | 18.4 | -0.32 (-1.71%) | 3,934,600 |
| 13 Jan 2023 | CNY | 18.72 | 18.03 | 18.61 | 18.72 | 18.72 | +0.1 (+0.54%) | 6,054,470 |
| 12 Jan 2023 | CNY | 18.65 | 18.2 | 18.31 | 18.62 | 18.62 | +0.16 (+0.87%) | 4,198,900 |
| 11 Jan 2023 | CNY | 18.47 | 18.02 | 18.31 | 18.46 | 18.46 | 0.0 (0.0%) | 3,839,820 |
| 10 Jan 2023 | CNY | 18.53 | 18.08 | 18.2 | 18.46 | 18.46 | +0.26 (+1.43%) | 3,346,120 |
| 9 Jan 2023 | CNY | 18.67 | 17.86 | 17.96 | 18.2 | 18.2 | +0.23 (+1.28%) | 3,592,060 |
| 6 Jan 2023 | CNY | 18.05 | 17.43 | 17.55 | 17.97 | 17.97 | +0.29 (+1.64%) | 3,652,990 |
| 5 Jan 2023 | CNY | 17.79 | 16.66 | 16.77 | 17.68 | 17.68 | +0.9 (+5.36%) | 4,981,670 |
| 4 Jan 2023 | CNY | 17.16 | 16.58 | 17.16 | 16.78 | 16.78 | -0.28 (-1.64%) | 3,044,460 |
| 3 Jan 2023 | CNY | 17.14 | 16.35 | 16.37 | 17.06 | 17.06 | +0.71 (+4.34%) | 2,367,090 |
| 30 Dec 2022 | CNY | 16.88 | 16.22 | 16.78 | 16.35 | 16.35 | -0.27 (-1.62%) | 2,459,400 |
| 29 Dec 2022 | CNY | 17.02 | 16.5 | 16.61 | 16.62 | 16.62 | -0.1 (-0.60%) | 2,323,530 |
| 28 Dec 2022 | CNY | 17.2 | 16.72 | 17.12 | 16.72 | 16.72 | -0.56 (-3.24%) | 1,857,240 |
| 27 Dec 2022 | CNY | 17.47 | 17.03 | 17.18 | 17.28 | 17.28 | +0.03 (+0.17%) | 1,592,450 |
| 26 Dec 2022 | CNY | 17.31 | 16.35 | 16.35 | 17.25 | 17.25 | +0.71 (+4.29%) | 2,441,260 |
| 23 Dec 2022 | CNY | 16.93 | 16.3 | 16.62 | 16.54 | 16.54 | -0.26 (-1.55%) | 2,444,220 |
| 22 Dec 2022 | CNY | 17.59 | 16.73 | 17.58 | 16.8 | 16.8 | -0.68 (-3.89%) | 3,367,550 |
| 21 Dec 2022 | CNY | 18.28 | 17.41 | 18.28 | 17.48 | 17.48 | -0.73 (-4.01%) | 2,879,210 |
| 20 Dec 2022 | CNY | 18.83 | 18.15 | 18.83 | 18.21 | 18.21 | -0.64 (-3.40%) | 2,923,620 |
