| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 59 | 56.5 | 58.43 | 58.36 | 58.36 | +0.5 (+0.86%) | 8,547,050 |
| 19 Jan 2023 | CNY | 58.23 | 56.76 | 56.84 | 57.86 | 57.86 | +0.74 (+1.30%) | 8,372,140 |
| 18 Jan 2023 | CNY | 58.8 | 56.9 | 57.87 | 57.12 | 57.12 | -0.88 (-1.52%) | 10,396,640 |
| 17 Jan 2023 | CNY | 58.33 | 56.44 | 57 | 58 | 58 | +1.05 (+1.84%) | 13,592,610 |
| 16 Jan 2023 | CNY | 60 | 52.67 | 53 | 56.95 | 56.95 | +3.59 (+6.73%) | 23,792,660 |
| 13 Jan 2023 | CNY | 55 | 51.9 | 54.28 | 53.36 | 53.36 | +0.87 (+1.66%) | 9,723,300 |
| 12 Jan 2023 | CNY | 53 | 50.71 | 51.8 | 52.49 | 52.49 | +0.73 (+1.41%) | 6,420,230 |
| 11 Jan 2023 | CNY | 52.82 | 51.51 | 52.4 | 51.76 | 51.76 | -0.28 (-0.54%) | 6,161,120 |
| 10 Jan 2023 | CNY | 53.37 | 50.91 | 51.1 | 52.04 | 52.04 | +0.41 (+0.79%) | 10,424,480 |
| 9 Jan 2023 | CNY | 53.33 | 49.2 | 49.36 | 51.63 | 51.63 | +2.3 (+4.66%) | 15,540,290 |
| 6 Jan 2023 | CNY | 50.2 | 47.6 | 47.6 | 49.33 | 49.33 | +1.43 (+2.99%) | 10,821,420 |
| 5 Jan 2023 | CNY | 48.46 | 46 | 46 | 47.9 | 47.9 | +2 (+4.36%) | 8,837,230 |
| 4 Jan 2023 | CNY | 46.97 | 45.68 | 46.33 | 45.9 | 45.9 | -0.5 (-1.08%) | 4,160,160 |
| 3 Jan 2023 | CNY | 46.5 | 44.18 | 45.3 | 46.4 | 46.4 | +0.68 (+1.49%) | 4,943,860 |
| 30 Dec 2022 | CNY | 46.32 | 45.31 | 45.31 | 45.72 | 45.72 | +0.27 (+0.59%) | 2,968,900 |
| 29 Dec 2022 | CNY | 46.14 | 44.6 | 44.81 | 45.45 | 45.45 | +0.73 (+1.63%) | 3,753,250 |
| 28 Dec 2022 | CNY | 45.58 | 44.36 | 45.12 | 44.72 | 44.72 | -0.96 (-2.10%) | 3,132,840 |
| 27 Dec 2022 | CNY | 46.48 | 45.1 | 45.74 | 45.68 | 45.68 | +0.58 (+1.29%) | 4,013,120 |
| 26 Dec 2022 | CNY | 45.76 | 44.4 | 45.49 | 45.1 | 45.1 | +0.12 (+0.27%) | 2,977,600 |
| 23 Dec 2022 | CNY | 45.55 | 43.62 | 43.99 | 44.98 | 44.98 | +0.42 (+0.94%) | 3,325,790 |
| 22 Dec 2022 | CNY | 45.58 | 44.43 | 45.01 | 44.56 | 44.56 | +0.06 (+0.13%) | 3,375,000 |
| 21 Dec 2022 | CNY | 45.3 | 44.01 | 45.25 | 44.5 | 44.5 | -0.73 (-1.61%) | 3,643,300 |
| 20 Dec 2022 | CNY | 46.82 | 44.9 | 46.53 | 45.23 | 45.23 | -1.27 (-2.73%) | 4,513,920 |
| 19 Dec 2022 | CNY | 48.3 | 46 | 48.04 | 46.5 | 46.5 | -1.54 (-3.21%) | 4,392,170 |
| 16 Dec 2022 | CNY | 49 | 47.79 | 48.6 | 48.04 | 48.04 | -0.76 (-1.56%) | 2,800,790 |
| 15 Dec 2022 | CNY | 49.08 | 48.03 | 48.88 | 48.8 | 48.8 | -0.08 (-0.16%) | 2,324,760 |
| 14 Dec 2022 | CNY | 49.5 | 47.81 | 48.14 | 48.88 | 48.88 | +0.69 (+1.43%) | 3,387,480 |
| 13 Dec 2022 | CNY | 48.69 | 48 | 48.21 | 48.19 | 48.19 | +0.01 (+0.02%) | 3,525,190 |
| 12 Dec 2022 | CNY | 49.7 | 48.11 | 49.52 | 48.18 | 48.18 | -2.03 (-4.04%) | 5,146,010 |
| 9 Dec 2022 | CNY | 50.21 | 48.88 | 50 | 50.21 | 50.21 | +0.22 (+0.44%) | 6,922,340 |
