| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 22.96 | 22.2 | 22.4 | 22.61 | 22.61 | -0.11 (-0.48%) | 5,123,500 |
| 2 Feb 2023 | CNY | 23.83 | 22.22 | 22.52 | 22.72 | 22.72 | +0.33 (+1.47%) | 9,340,570 |
| 1 Feb 2023 | CNY | 22.39 | 21.71 | 21.95 | 22.39 | 22.39 | +0.46 (+2.10%) | 5,050,570 |
| 31 Jan 2023 | CNY | 22.06 | 21.53 | 21.6 | 21.93 | 21.93 | +0.15 (+0.69%) | 4,548,560 |
| 30 Jan 2023 | CNY | 21.96 | 21.62 | 21.8 | 21.78 | 21.78 | +0.38 (+1.78%) | 4,448,280 |
| 20 Jan 2023 | CNY | 21.98 | 21.19 | 21.49 | 21.4 | 21.4 | +0.15 (+0.71%) | 3,560,960 |
| 19 Jan 2023 | CNY | 21.42 | 20.74 | 21.1 | 21.25 | 21.25 | +0.14 (+0.66%) | 3,493,730 |
| 18 Jan 2023 | CNY | 21.68 | 20.9 | 21.4 | 21.11 | 21.11 | -0.59 (-2.72%) | 5,308,300 |
| 17 Jan 2023 | CNY | 22.5 | 21.2 | 21.46 | 21.7 | 21.7 | +0.2 (+0.93%) | 6,892,890 |
| 16 Jan 2023 | CNY | 21.7 | 21.19 | 21.27 | 21.5 | 21.5 | -0.21 (-0.97%) | 4,777,440 |
| 13 Jan 2023 | CNY | 22.18 | 20.83 | 21.58 | 21.71 | 21.71 | +0.14 (+0.65%) | 10,483,350 |
| 12 Jan 2023 | CNY | 22.5 | 19.55 | 19.58 | 21.57 | 21.57 | +2.39 (+12.46%) | 14,119,900 |
| 11 Jan 2023 | CNY | 19.67 | 19.15 | 19.5 | 19.18 | 19.18 | -0.32 (-1.64%) | 1,858,720 |
| 10 Jan 2023 | CNY | 19.88 | 19.5 | 19.76 | 19.5 | 19.5 | -0.27 (-1.37%) | 1,607,720 |
| 9 Jan 2023 | CNY | 19.99 | 19.69 | 19.72 | 19.77 | 19.77 | -0.06 (-0.30%) | 2,162,340 |
| 6 Jan 2023 | CNY | 19.95 | 19.52 | 19.52 | 19.83 | 19.83 | +0.14 (+0.71%) | 2,908,300 |
| 5 Jan 2023 | CNY | 19.85 | 19.45 | 19.6 | 19.69 | 19.69 | -0.1 (-0.51%) | 2,936,600 |
| 4 Jan 2023 | CNY | 20.09 | 19.04 | 19.31 | 19.79 | 19.79 | +0.37 (+1.91%) | 5,339,440 |
| 3 Jan 2023 | CNY | 19.49 | 18.53 | 18.53 | 19.42 | 19.42 | +0.79 (+4.24%) | 2,943,700 |
| 30 Dec 2022 | CNY | 19.22 | 18.43 | 19.22 | 18.63 | 18.63 | -0.3 (-1.58%) | 2,528,540 |
| 29 Dec 2022 | CNY | 19.26 | 18.86 | 19 | 18.93 | 18.93 | -0.16 (-0.84%) | 1,926,260 |
| 28 Dec 2022 | CNY | 19.71 | 18.98 | 19.71 | 19.09 | 19.09 | -0.64 (-3.24%) | 2,635,680 |
| 27 Dec 2022 | CNY | 20.45 | 19.54 | 19.99 | 19.73 | 19.73 | -0.24 (-1.20%) | 3,383,430 |
| 26 Dec 2022 | CNY | 20.08 | 18.72 | 18.72 | 19.97 | 19.97 | +0.94 (+4.94%) | 4,553,590 |
| 23 Dec 2022 | CNY | 20.6 | 18.8 | 19.84 | 19.03 | 19.03 | -1.22 (-6.02%) | 6,045,710 |
| 22 Dec 2022 | CNY | 21.52 | 20.16 | 21.4 | 20.25 | 20.25 | -1.18 (-5.51%) | 4,825,530 |
| 21 Dec 2022 | CNY | 21.95 | 21.19 | 21.8 | 21.43 | 21.43 | -0.88 (-3.94%) | 6,071,190 |
| 20 Dec 2022 | CNY | 22.67 | 20.61 | 21.08 | 22.31 | 22.31 | +1.16 (+5.48%) | 10,610,020 |
| 19 Dec 2022 | CNY | 21.49 | 20.41 | 20.59 | 21.15 | 21.15 | +0.3 (+1.44%) | 5,686,140 |
| 16 Dec 2022 | CNY | 20.88 | 19.86 | 20.25 | 20.85 | 20.85 | +0.52 (+2.56%) | 4,354,640 |
