| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 23.5 | 22.84 | 23.37 | 23.2 | 23.2 | -0.18 (-0.77%) | 1,304,900 |
| 2 Feb 2023 | CNY | 23.52 | 23.09 | 23.38 | 23.38 | 23.38 | +0.01 (+0.04%) | 1,312,900 |
| 1 Feb 2023 | CNY | 23.4 | 22.8 | 22.96 | 23.37 | 23.37 | +0.32 (+1.39%) | 2,104,800 |
| 31 Jan 2023 | CNY | 23.15 | 22.42 | 22.42 | 23.05 | 23.05 | +0.54 (+2.40%) | 1,912,800 |
| 30 Jan 2023 | CNY | 22.95 | 22.47 | 22.71 | 22.51 | 22.51 | +0.04 (+0.18%) | 1,719,700 |
| 20 Jan 2023 | CNY | 22.58 | 22.22 | 22.55 | 22.47 | 22.47 | +0.23 (+1.03%) | 1,034,300 |
| 19 Jan 2023 | CNY | 22.71 | 22.13 | 22.45 | 22.24 | 22.24 | -0.32 (-1.42%) | 1,323,100 |
| 18 Jan 2023 | CNY | 22.85 | 22.33 | 22.33 | 22.56 | 22.56 | +0.23 (+1.03%) | 1,403,700 |
| 17 Jan 2023 | CNY | 23 | 22.01 | 22.21 | 22.33 | 22.33 | +0.12 (+0.54%) | 1,650,300 |
| 16 Jan 2023 | CNY | 22.46 | 21.93 | 21.93 | 22.21 | 22.21 | +0.14 (+0.63%) | 995,700 |
| 13 Jan 2023 | CNY | 22.45 | 21.94 | 22.39 | 22.07 | 22.07 | -0.18 (-0.81%) | 953,410 |
| 12 Jan 2023 | CNY | 22.44 | 21.81 | 21.9 | 22.25 | 22.25 | +0.44 (+2.02%) | 1,768,600 |
| 11 Jan 2023 | CNY | 22.54 | 21.71 | 22.35 | 21.81 | 21.81 | -0.73 (-3.24%) | 1,744,900 |
| 10 Jan 2023 | CNY | 22.59 | 22.21 | 22.49 | 22.54 | 22.54 | +0.16 (+0.71%) | 1,769,300 |
| 9 Jan 2023 | CNY | 22.89 | 22.33 | 22.59 | 22.38 | 22.38 | -0.5 (-2.19%) | 2,793,600 |
| 6 Jan 2023 | CNY | 23.56 | 22.09 | 23 | 22.88 | 22.88 | +0.03 (+0.13%) | 4,407,040 |
| 5 Jan 2023 | CNY | 22.85 | 20.74 | 20.97 | 22.85 | 22.85 | +2.08 (+10.01%) | 3,184,710 |
| 4 Jan 2023 | CNY | 21.1 | 20.56 | 20.68 | 20.77 | 20.77 | +0.09 (+0.44%) | 1,023,050 |
| 3 Jan 2023 | CNY | 20.72 | 20.28 | 20.29 | 20.68 | 20.68 | +0.18 (+0.88%) | 1,211,000 |
| 30 Dec 2022 | CNY | 20.52 | 19.92 | 20.06 | 20.5 | 20.5 | +0.4 (+1.99%) | 913,660 |
| 29 Dec 2022 | CNY | 20.28 | 19.91 | 20.05 | 20.1 | 20.1 | +0.04 (+0.20%) | 386,600 |
| 28 Dec 2022 | CNY | 20.58 | 19.92 | 20.36 | 20.06 | 20.06 | -0.49 (-2.38%) | 604,400 |
| 27 Dec 2022 | CNY | 21.01 | 20.42 | 21.01 | 20.55 | 20.55 | -0.25 (-1.20%) | 633,600 |
| 26 Dec 2022 | CNY | 20.93 | 20.26 | 20.26 | 20.8 | 20.8 | +0.54 (+2.67%) | 858,400 |
| 23 Dec 2022 | CNY | 20.47 | 20 | 20.2 | 20.26 | 20.26 | +0.06 (+0.30%) | 747,400 |
| 22 Dec 2022 | CNY | 20.97 | 20.08 | 20.79 | 20.2 | 20.2 | -0.56 (-2.70%) | 840,500 |
| 21 Dec 2022 | CNY | 21.42 | 20.5 | 21.41 | 20.76 | 20.76 | -0.66 (-3.08%) | 923,190 |
| 20 Dec 2022 | CNY | 21.76 | 20.91 | 21.23 | 21.42 | 21.42 | +0.15 (+0.71%) | 744,400 |
| 19 Dec 2022 | CNY | 21.77 | 21.12 | 21.77 | 21.27 | 21.27 | -0.5 (-2.30%) | 1,157,600 |
| 16 Dec 2022 | CNY | 22.3 | 21.66 | 22.01 | 21.77 | 21.77 | -0.25 (-1.14%) | 908,150 |
