| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 19.32 | 19.2 | 19.2 | 19.29 | 19.29 | +0.16 (+0.84%) | 1,411,700 |
| 19 Jan 2023 | CNY | 19.29 | 19.03 | 19.25 | 19.13 | 19.13 | -0.08 (-0.42%) | 1,649,600 |
| 18 Jan 2023 | CNY | 19.33 | 19.15 | 19.19 | 19.21 | 19.21 | -0.1 (-0.52%) | 1,846,710 |
| 17 Jan 2023 | CNY | 19.67 | 19.21 | 19.67 | 19.31 | 19.31 | -0.31 (-1.58%) | 2,719,400 |
| 16 Jan 2023 | CNY | 19.71 | 19.45 | 19.53 | 19.62 | 19.62 | +0.1 (+0.51%) | 3,076,000 |
| 13 Jan 2023 | CNY | 19.62 | 19.3 | 19.59 | 19.52 | 19.52 | +0.07 (+0.36%) | 2,839,600 |
| 12 Jan 2023 | CNY | 20.09 | 19.38 | 19.98 | 19.45 | 19.45 | -0.54 (-2.70%) | 4,499,300 |
| 11 Jan 2023 | CNY | 20.6 | 19.93 | 20.51 | 19.99 | 19.99 | -0.49 (-2.39%) | 3,941,000 |
| 10 Jan 2023 | CNY | 21 | 20.42 | 20.83 | 20.48 | 20.48 | -0.4 (-1.92%) | 4,754,900 |
| 9 Jan 2023 | CNY | 21.18 | 20.46 | 21 | 20.88 | 20.88 | -0.27 (-1.28%) | 5,877,800 |
| 6 Jan 2023 | CNY | 22.05 | 21.02 | 22.05 | 21.15 | 21.15 | -1.26 (-5.62%) | 10,035,000 |
| 5 Jan 2023 | CNY | 22.41 | 21.63 | 22.3 | 22.41 | 22.41 | +0.08 (+0.36%) | 9,943,100 |
| 4 Jan 2023 | CNY | 22.85 | 21.84 | 22.53 | 22.33 | 22.33 | -0.3 (-1.33%) | 13,019,560 |
| 3 Jan 2023 | CNY | 23.91 | 22.38 | 23.91 | 22.63 | 22.63 | -1.13 (-4.76%) | 19,133,090 |
| 30 Dec 2022 | CNY | 23.76 | 21.11 | 21.36 | 23.76 | 23.76 | +2.16 (+10%) | 20,241,270 |
| 29 Dec 2022 | CNY | 21.84 | 20.43 | 20.95 | 21.6 | 21.6 | +0.32 (+1.50%) | 12,846,350 |
| 28 Dec 2022 | CNY | 21.86 | 20.45 | 20.5 | 21.28 | 21.28 | +0.48 (+2.31%) | 11,666,090 |
| 27 Dec 2022 | CNY | 20.99 | 20.17 | 20.46 | 20.8 | 20.8 | +0.4 (+1.96%) | 6,101,090 |
| 26 Dec 2022 | CNY | 20.74 | 20 | 20.06 | 20.4 | 20.4 | +0.15 (+0.74%) | 3,965,890 |
| 23 Dec 2022 | CNY | 20.48 | 19.8 | 19.9 | 20.25 | 20.25 | +0.17 (+0.85%) | 4,110,100 |
| 22 Dec 2022 | CNY | 20.88 | 19.92 | 20.28 | 20.08 | 20.08 | -0.04 (-0.20%) | 4,925,400 |
| 21 Dec 2022 | CNY | 20.37 | 19.86 | 19.87 | 20.12 | 20.12 | +0.25 (+1.26%) | 4,060,200 |
| 20 Dec 2022 | CNY | 20.77 | 19.78 | 20.3 | 19.87 | 19.87 | -0.74 (-3.59%) | 5,488,600 |
| 19 Dec 2022 | CNY | 21.36 | 20.38 | 21.35 | 20.61 | 20.61 | -0.77 (-3.60%) | 5,890,370 |
| 16 Dec 2022 | CNY | 21.48 | 20.8 | 21 | 21.38 | 21.38 | +0.19 (+0.90%) | 6,545,810 |
| 15 Dec 2022 | CNY | 22.36 | 21.05 | 22.35 | 21.19 | 21.19 | -1.47 (-6.49%) | 11,817,180 |
| 14 Dec 2022 | CNY | 23.94 | 21.46 | 21.74 | 22.66 | 22.66 | +0.51 (+2.30%) | 17,491,600 |
| 13 Dec 2022 | CNY | 22.55 | 20.8 | 21.1 | 22.15 | 22.15 | +0.66 (+3.07%) | 15,474,750 |
| 12 Dec 2022 | CNY | 21.99 | 20.92 | 21.29 | 21.49 | 21.49 | -0.15 (-0.69%) | 12,509,440 |
| 9 Dec 2022 | CNY | 22.23 | 20.45 | 20.9 | 21.64 | 21.64 | +0.83 (+3.99%) | 16,774,160 |
