| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 23.86 | 23.33 | 23.84 | 23.51 | 23.51 | +0.21 (+0.90%) | 2,300,100 |
| 20 Jan 2023 | CNY | 23.97 | 23.14 | 23.2 | 23.3 | 23.3 | -0.72 (-3.00%) | 3,418,900 |
| 19 Jan 2023 | CNY | 25.45 | 22.59 | 22.59 | 24.02 | 24.02 | +2.07 (+9.43%) | 5,106,800 |
| 18 Jan 2023 | CNY | 22.04 | 21.61 | 21.99 | 21.95 | 21.95 | +0.25 (+1.15%) | 516,400 |
| 17 Jan 2023 | CNY | 22.48 | 21.66 | 22.48 | 21.7 | 21.7 | -0.4 (-1.81%) | 676,500 |
| 16 Jan 2023 | CNY | 22.32 | 21.5 | 21.69 | 22.1 | 22.1 | +0.65 (+3.03%) | 923,000 |
| 13 Jan 2023 | CNY | 22 | 21.29 | 21.98 | 21.45 | 21.45 | -0.35 (-1.61%) | 775,880 |
| 12 Jan 2023 | CNY | 22.26 | 21.73 | 22.09 | 21.8 | 21.8 | -0.16 (-0.73%) | 643,700 |
| 11 Jan 2023 | CNY | 22.68 | 21.96 | 22.53 | 21.96 | 21.96 | -0.52 (-2.31%) | 897,400 |
| 10 Jan 2023 | CNY | 23.59 | 22.18 | 22.98 | 22.48 | 22.48 | -0.25 (-1.10%) | 1,629,290 |
| 9 Jan 2023 | CNY | 23.3 | 21.92 | 22.27 | 22.73 | 22.73 | +0.69 (+3.13%) | 2,030,600 |
| 6 Jan 2023 | CNY | 22.15 | 21.71 | 21.88 | 22.04 | 22.04 | +0.16 (+0.73%) | 558,800 |
| 5 Jan 2023 | CNY | 22.04 | 21.61 | 21.73 | 21.88 | 21.88 | +0.05 (+0.23%) | 625,100 |
| 4 Jan 2023 | CNY | 22 | 21.51 | 21.78 | 21.83 | 21.83 | +0.22 (+1.02%) | 678,200 |
| 3 Jan 2023 | CNY | 21.7 | 20.39 | 20.39 | 21.61 | 21.61 | +1.17 (+5.72%) | 1,235,900 |
| 30 Dec 2022 | CNY | 20.74 | 20.3 | 20.39 | 20.44 | 20.44 | +0.05 (+0.25%) | 515,800 |
| 29 Dec 2022 | CNY | 20.72 | 20.35 | 20.48 | 20.39 | 20.39 | -0.09 (-0.44%) | 539,700 |
| 28 Dec 2022 | CNY | 20.99 | 20.37 | 20.99 | 20.48 | 20.48 | -0.57 (-2.71%) | 513,600 |
| 27 Dec 2022 | CNY | 21.14 | 20.65 | 21.09 | 21.05 | 21.05 | -0.1 (-0.47%) | 793,100 |
| 26 Dec 2022 | CNY | 21.16 | 20.66 | 20.66 | 21.15 | 21.15 | +0.35 (+1.68%) | 482,800 |
| 23 Dec 2022 | CNY | 21.1 | 20.61 | 20.68 | 20.8 | 20.8 | 0.0 (0.0%) | 518,300 |
| 22 Dec 2022 | CNY | 21.46 | 20.78 | 21.2 | 20.8 | 20.8 | -0.4 (-1.89%) | 610,500 |
| 21 Dec 2022 | CNY | 21.71 | 21.14 | 21.45 | 21.2 | 21.2 | -0.29 (-1.35%) | 645,100 |
| 20 Dec 2022 | CNY | 21.65 | 21.14 | 21.36 | 21.49 | 21.49 | +0.13 (+0.61%) | 704,200 |
| 19 Dec 2022 | CNY | 22.1 | 21.23 | 21.85 | 21.36 | 21.36 | -0.5 (-2.29%) | 1,071,900 |
| 16 Dec 2022 | CNY | 22.9 | 21.72 | 22.68 | 21.86 | 21.86 | -0.82 (-3.62%) | 1,143,100 |
| 15 Dec 2022 | CNY | 22.99 | 22.02 | 22.13 | 22.68 | 22.68 | +0.55 (+2.49%) | 1,572,520 |
| 14 Dec 2022 | CNY | 22.8 | 22.03 | 22.15 | 22.13 | 22.13 | -0.15 (-0.67%) | 1,177,400 |
| 13 Dec 2022 | CNY | 22.7 | 22.05 | 22.3 | 22.28 | 22.28 | +0.02 (+0.09%) | 1,305,200 |
| 12 Dec 2022 | CNY | 23.5 | 22 | 22.86 | 22.26 | 22.26 | -0.22 (-0.98%) | 1,490,210 |
