| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 53.28 | 51.86 | 52.81 | 52.9 | 52.9 | +0.1 (+0.19%) | 1,294,500 |
| 2 Feb 2023 | CNY | 53.41 | 52 | 52.8 | 52.8 | 52.8 | -0.19 (-0.36%) | 1,373,380 |
| 1 Feb 2023 | CNY | 53 | 50.41 | 50.73 | 52.99 | 52.99 | +2.47 (+4.89%) | 1,710,310 |
| 31 Jan 2023 | CNY | 51.5 | 49.8 | 51.49 | 50.52 | 50.52 | -0.97 (-1.88%) | 1,049,720 |
| 30 Jan 2023 | CNY | 52.5 | 51.21 | 52.5 | 51.49 | 51.49 | +0.07 (+0.14%) | 1,435,830 |
| 20 Jan 2023 | CNY | 52.99 | 50.55 | 51.42 | 51.42 | 51.42 | -0.41 (-0.79%) | 1,441,000 |
| 19 Jan 2023 | CNY | 52.84 | 50.35 | 50.35 | 51.83 | 51.83 | +0.58 (+1.13%) | 1,529,730 |
| 18 Jan 2023 | CNY | 51.35 | 48.82 | 48.82 | 51.25 | 51.25 | +2.24 (+4.57%) | 1,706,500 |
| 17 Jan 2023 | CNY | 50.59 | 49.01 | 49.88 | 49.01 | 49.01 | -1.63 (-3.22%) | 1,497,050 |
| 16 Jan 2023 | CNY | 52.35 | 49.7 | 49.75 | 50.64 | 50.64 | +1.22 (+2.47%) | 2,274,750 |
| 13 Jan 2023 | CNY | 49.56 | 48.36 | 48.61 | 49.42 | 49.42 | +0.54 (+1.10%) | 965,370 |
| 12 Jan 2023 | CNY | 49.97 | 48.03 | 49.28 | 48.88 | 48.88 | -0.38 (-0.77%) | 1,292,400 |
| 11 Jan 2023 | CNY | 51.84 | 49.2 | 50.35 | 49.26 | 49.26 | -1.12 (-2.22%) | 1,706,740 |
| 10 Jan 2023 | CNY | 50.72 | 48.62 | 49.87 | 50.38 | 50.38 | +0.26 (+0.52%) | 1,173,900 |
| 9 Jan 2023 | CNY | 50.9 | 49.25 | 50 | 50.12 | 50.12 | -0.63 (-1.24%) | 1,724,930 |
| 6 Jan 2023 | CNY | 51.8 | 49 | 50.01 | 50.75 | 50.75 | +0.25 (+0.50%) | 2,410,720 |
| 5 Jan 2023 | CNY | 52 | 50.2 | 51.93 | 50.5 | 50.5 | -1.11 (-2.15%) | 1,788,230 |
| 4 Jan 2023 | CNY | 53.6 | 50.91 | 53.6 | 51.61 | 51.61 | -2.09 (-3.89%) | 2,492,860 |
| 3 Jan 2023 | CNY | 54.3 | 49.51 | 49.6 | 53.7 | 53.7 | +3.8 (+7.62%) | 3,489,080 |
| 30 Dec 2022 | CNY | 50.88 | 47.81 | 47.81 | 49.9 | 49.9 | +1.62 (+3.36%) | 2,530,230 |
| 29 Dec 2022 | CNY | 50.59 | 47.7 | 49.56 | 48.28 | 48.28 | -2.6 (-5.11%) | 3,033,600 |
| 28 Dec 2022 | CNY | 52.75 | 49.77 | 51.4 | 50.88 | 50.88 | -1.07 (-2.06%) | 2,945,280 |
| 27 Dec 2022 | CNY | 58.35 | 50.75 | 57.38 | 51.95 | 51.95 | -4.82 (-8.49%) | 4,835,600 |
| 26 Dec 2022 | CNY | 58.25 | 54.66 | 55.3 | 56.77 | 56.77 | +0.51 (+0.91%) | 3,671,480 |
| 23 Dec 2022 | CNY | 58.45 | 53.05 | 54.01 | 56.26 | 56.26 | +1.66 (+3.04%) | 4,652,980 |
| 22 Dec 2022 | CNY | 54.96 | 51.19 | 52.8 | 54.6 | 54.6 | +2.21 (+4.22%) | 3,970,160 |
| 21 Dec 2022 | CNY | 54.6 | 50.74 | 52.06 | 52.39 | 52.39 | -1.11 (-2.07%) | 3,353,490 |
| 20 Dec 2022 | CNY | 59.89 | 52.02 | 58.29 | 53.5 | 53.5 | -1.7 (-3.08%) | 5,323,340 |
| 19 Dec 2022 | CNY | 58.84 | 54.52 | 54.9 | 55.2 | 55.2 | -0.6 (-1.08%) | 4,794,410 |
| 16 Dec 2022 | CNY | 56.3 | 52.47 | 54.84 | 55.8 | 55.8 | -2.1 (-3.63%) | 6,351,040 |
