| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 24.31 | 23.45 | 23.79 | 23.76 | 23.76 | -0.09 (-0.38%) | 34,312,960 |
| 19 Jan 2023 | CNY | 23.98 | 23.59 | 23.77 | 23.85 | 23.85 | -0.02 (-0.08%) | 24,675,550 |
| 18 Jan 2023 | CNY | 24.2 | 23.61 | 23.8 | 23.87 | 23.87 | -0.19 (-0.79%) | 21,211,420 |
| 17 Jan 2023 | CNY | 24.38 | 23.5 | 23.6 | 24.06 | 24.06 | +0.33 (+1.39%) | 24,364,460 |
| 16 Jan 2023 | CNY | 24.35 | 23.3 | 23.3 | 23.73 | 23.73 | +0.13 (+0.55%) | 33,220,780 |
| 13 Jan 2023 | CNY | 23.68 | 23.23 | 23.36 | 23.6 | 23.6 | +0.31 (+1.33%) | 24,761,170 |
| 12 Jan 2023 | CNY | 23.77 | 22.72 | 23.16 | 23.29 | 23.29 | +0.13 (+0.56%) | 39,323,170 |
| 11 Jan 2023 | CNY | 23.78 | 22.84 | 22.87 | 23.16 | 23.16 | +0.29 (+1.27%) | 43,676,800 |
| 10 Jan 2023 | CNY | 23.57 | 22.58 | 23.3 | 22.87 | 22.87 | -0.53 (-2.26%) | 50,297,870 |
| 9 Jan 2023 | CNY | 23.93 | 23 | 23.61 | 23.4 | 23.4 | -0.06 (-0.26%) | 46,771,240 |
| 6 Jan 2023 | CNY | 24.16 | 23.18 | 23.98 | 23.46 | 23.46 | -1.19 (-4.83%) | 102,739,100 |
| 5 Jan 2023 | CNY | 24.65 | 22.89 | 23.1 | 24.65 | 24.65 | +2.24 (+10.00%) | 189,556,410 |
| 4 Jan 2023 | CNY | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | +2.04 (+10.01%) | 22,605,200 |
| 3 Jan 2023 | CNY | 20.48 | 19.44 | 19.52 | 20.37 | 20.37 | +0.86 (+4.41%) | 23,106,280 |
| 30 Dec 2022 | CNY | 19.63 | 19.27 | 19.41 | 19.51 | 19.51 | +0.19 (+0.98%) | 10,470,220 |
| 29 Dec 2022 | CNY | 19.48 | 18.82 | 18.91 | 19.32 | 19.32 | +0.34 (+1.79%) | 13,290,520 |
| 28 Dec 2022 | CNY | 19.14 | 18.88 | 19.05 | 18.98 | 18.98 | -0.13 (-0.68%) | 4,870,180 |
| 27 Dec 2022 | CNY | 19.15 | 18.75 | 19.11 | 19.11 | 19.11 | +0.01 (+0.05%) | 7,937,170 |
| 26 Dec 2022 | CNY | 19.18 | 18.9 | 19.18 | 19.1 | 19.1 | +0.13 (+0.69%) | 6,362,440 |
| 23 Dec 2022 | CNY | 19.28 | 18.7 | 18.89 | 18.97 | 18.97 | +0.11 (+0.58%) | 7,096,650 |
| 22 Dec 2022 | CNY | 19.11 | 18.79 | 19.1 | 18.86 | 18.86 | +0.04 (+0.21%) | 6,332,380 |
| 21 Dec 2022 | CNY | 19.12 | 18.6 | 19.03 | 18.82 | 18.82 | -0.11 (-0.58%) | 8,635,260 |
| 20 Dec 2022 | CNY | 19.46 | 18.77 | 19.42 | 18.93 | 18.93 | -0.31 (-1.61%) | 11,036,730 |
| 19 Dec 2022 | CNY | 19.74 | 19.14 | 19.52 | 19.24 | 19.24 | -0.46 (-2.34%) | 9,646,600 |
| 16 Dec 2022 | CNY | 19.7 | 19.36 | 19.63 | 19.7 | 19.7 | -0.14 (-0.71%) | 10,940,500 |
| 15 Dec 2022 | CNY | 20.27 | 19.77 | 19.9 | 19.84 | 19.84 | -0.09 (-0.45%) | 8,878,550 |
| 14 Dec 2022 | CNY | 20.13 | 19.84 | 19.94 | 19.93 | 19.93 | +0.05 (+0.25%) | 9,388,330 |
| 13 Dec 2022 | CNY | 20.22 | 19.85 | 20 | 19.88 | 19.88 | -0.2 (-1.00%) | 10,760,200 |
| 12 Dec 2022 | CNY | 20.31 | 19.53 | 19.69 | 20.08 | 20.08 | +0.38 (+1.93%) | 24,884,520 |
| 9 Dec 2022 | CNY | 19.75 | 19.25 | 19.42 | 19.7 | 19.7 | +0.27 (+1.39%) | 19,706,370 |
