| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 40.1 | 39.5 | 39.8 | 39.58 | 39.58 | +0.07 (+0.18%) | 1,475,020 |
| 20 Jan 2023 | CNY | 39.94 | 39.41 | 39.47 | 39.51 | 39.51 | +0.16 (+0.41%) | 1,248,790 |
| 19 Jan 2023 | CNY | 39.72 | 39.08 | 39.3 | 39.35 | 39.35 | +0.05 (+0.13%) | 1,451,930 |
| 18 Jan 2023 | CNY | 39.64 | 39.01 | 39.01 | 39.3 | 39.3 | +0.05 (+0.13%) | 1,121,250 |
| 17 Jan 2023 | CNY | 39.71 | 38.94 | 39.71 | 39.25 | 39.25 | -0.7 (-1.75%) | 1,829,540 |
| 16 Jan 2023 | CNY | 40.25 | 39.4 | 39.5 | 39.95 | 39.95 | -0.12 (-0.30%) | 2,298,800 |
| 13 Jan 2023 | CNY | 40.66 | 38.16 | 38.28 | 40.07 | 40.07 | +2.15 (+5.67%) | 4,275,240 |
| 12 Jan 2023 | CNY | 38.3 | 37.61 | 37.87 | 37.92 | 37.92 | +0.14 (+0.37%) | 1,028,450 |
| 11 Jan 2023 | CNY | 39.01 | 37.78 | 39.01 | 37.78 | 37.78 | -1.16 (-2.98%) | 1,805,290 |
| 10 Jan 2023 | CNY | 39.17 | 38.14 | 38.28 | 38.94 | 38.94 | +0.67 (+1.75%) | 2,087,960 |
| 9 Jan 2023 | CNY | 38.3 | 37.84 | 38.21 | 38.27 | 38.27 | +0.27 (+0.71%) | 1,063,700 |
| 6 Jan 2023 | CNY | 38.73 | 37.94 | 38.45 | 38 | 38 | -0.56 (-1.45%) | 1,560,400 |
| 5 Jan 2023 | CNY | 38.8 | 38.15 | 38.45 | 38.56 | 38.56 | -0.25 (-0.64%) | 1,607,520 |
| 4 Jan 2023 | CNY | 39.19 | 38.34 | 38.61 | 38.81 | 38.81 | +0.48 (+1.25%) | 2,039,710 |
| 3 Jan 2023 | CNY | 38.55 | 37.32 | 37.32 | 38.33 | 38.33 | +0.9 (+2.40%) | 1,764,200 |
| 30 Dec 2022 | CNY | 39 | 37.37 | 38.83 | 37.43 | 37.43 | -0.99 (-2.58%) | 2,038,630 |
| 29 Dec 2022 | CNY | 38.9 | 37.19 | 38 | 38.42 | 38.42 | +0.25 (+0.65%) | 2,724,820 |
| 28 Dec 2022 | CNY | 39.35 | 36.9 | 37.24 | 38.17 | 38.17 | +0.8 (+2.14%) | 3,159,460 |
| 27 Dec 2022 | CNY | 38.38 | 36.58 | 38.2 | 37.37 | 37.37 | -1.06 (-2.76%) | 2,860,300 |
| 26 Dec 2022 | CNY | 38.56 | 37.88 | 38.1 | 38.43 | 38.43 | -0.41 (-1.06%) | 1,733,870 |
| 23 Dec 2022 | CNY | 39.5 | 37.5 | 37.73 | 38.84 | 38.84 | +0.85 (+2.24%) | 2,557,420 |
| 22 Dec 2022 | CNY | 39.75 | 37.94 | 39.52 | 37.99 | 37.99 | -1.59 (-4.02%) | 2,072,770 |
| 21 Dec 2022 | CNY | 41.19 | 39.18 | 41.12 | 39.58 | 39.58 | -1.42 (-3.46%) | 2,207,990 |
| 20 Dec 2022 | CNY | 41.44 | 40.64 | 41 | 41 | 41 | +0.2 (+0.49%) | 1,311,790 |
| 19 Dec 2022 | CNY | 42.38 | 40.64 | 42.08 | 40.8 | 40.8 | -0.98 (-2.35%) | 2,017,120 |
| 16 Dec 2022 | CNY | 42.88 | 41.65 | 42.88 | 41.78 | 41.78 | -1.25 (-2.90%) | 2,172,420 |
| 15 Dec 2022 | CNY | 43.25 | 42.28 | 42.92 | 43.03 | 43.03 | +0.13 (+0.30%) | 2,285,760 |
| 14 Dec 2022 | CNY | 44.62 | 42.88 | 44.62 | 42.9 | 42.9 | -1.72 (-3.85%) | 3,594,920 |
| 13 Dec 2022 | CNY | 45.73 | 44.55 | 45.52 | 44.62 | 44.62 | -1.44 (-3.13%) | 3,106,590 |
| 12 Dec 2022 | CNY | 46.1 | 44.26 | 44.8 | 46.06 | 46.06 | +1.26 (+2.81%) | 4,544,570 |
