| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 43.17 | 42.76 | 42.95 | 43 | 43 | +0.05 (+0.12%) | 4,219,090 |
| 19 Jan 2023 | CNY | 43.29 | 42.66 | 43.28 | 42.95 | 42.95 | -0.35 (-0.81%) | 6,627,430 |
| 18 Jan 2023 | CNY | 44.22 | 43.21 | 43.63 | 43.3 | 43.3 | -0.33 (-0.76%) | 4,755,990 |
| 17 Jan 2023 | CNY | 43.99 | 43.29 | 43.67 | 43.63 | 43.63 | -0.05 (-0.11%) | 5,876,990 |
| 16 Jan 2023 | CNY | 44.31 | 43.51 | 43.8 | 43.68 | 43.68 | -0.18 (-0.41%) | 10,105,920 |
| 13 Jan 2023 | CNY | 44.35 | 42.6 | 42.76 | 43.86 | 43.86 | +1.2 (+2.81%) | 9,371,680 |
| 12 Jan 2023 | CNY | 43.44 | 42.56 | 43.23 | 42.66 | 42.66 | -0.6 (-1.39%) | 4,999,630 |
| 11 Jan 2023 | CNY | 43.76 | 42.83 | 43.45 | 43.26 | 43.26 | -0.31 (-0.71%) | 5,225,470 |
| 10 Jan 2023 | CNY | 43.93 | 42.8 | 43.07 | 43.57 | 43.57 | +0.41 (+0.95%) | 8,315,490 |
| 9 Jan 2023 | CNY | 43.36 | 42.51 | 42.6 | 43.16 | 43.16 | +0.42 (+0.98%) | 10,472,150 |
| 6 Jan 2023 | CNY | 44.44 | 42.3 | 44.44 | 42.74 | 42.74 | -1.66 (-3.74%) | 21,483,330 |
| 5 Jan 2023 | CNY | 45.35 | 44.1 | 44.27 | 44.4 | 44.4 | +0.23 (+0.52%) | 11,974,470 |
| 4 Jan 2023 | CNY | 44.48 | 43.66 | 43.99 | 44.17 | 44.17 | +0.18 (+0.41%) | 5,177,850 |
| 3 Jan 2023 | CNY | 45.37 | 43.62 | 45.23 | 43.99 | 43.99 | -1.23 (-2.72%) | 9,503,540 |
| 30 Dec 2022 | CNY | 45.54 | 44.45 | 44.7 | 45.22 | 45.22 | +0.69 (+1.55%) | 4,243,460 |
| 29 Dec 2022 | CNY | 44.77 | 44.02 | 44.06 | 44.53 | 44.53 | +0.03 (+0.07%) | 4,155,780 |
| 28 Dec 2022 | CNY | 44.99 | 44.02 | 44.6 | 44.5 | 44.5 | -0.37 (-0.82%) | 5,931,610 |
| 27 Dec 2022 | CNY | 45.1 | 43.83 | 44.25 | 44.87 | 44.87 | +0.82 (+1.86%) | 6,612,560 |
| 26 Dec 2022 | CNY | 45.59 | 43.95 | 45.59 | 44.05 | 44.05 | -1.31 (-2.89%) | 10,346,970 |
| 23 Dec 2022 | CNY | 46.15 | 44.51 | 45 | 45.36 | 45.36 | 0.0 (0.0%) | 3,213,410 |
| 22 Dec 2022 | CNY | 46.44 | 45.09 | 45.14 | 45.36 | 45.36 | +0.36 (+0.80%) | 5,900,640 |
| 21 Dec 2022 | CNY | 46 | 44.75 | 44.94 | 45 | 45 | +0.06 (+0.13%) | 3,588,430 |
| 20 Dec 2022 | CNY | 45.39 | 44.3 | 45.14 | 44.94 | 44.94 | -0.45 (-0.99%) | 5,167,710 |
| 19 Dec 2022 | CNY | 46.36 | 45.14 | 45.99 | 45.39 | 45.39 | -0.56 (-1.22%) | 5,962,760 |
| 16 Dec 2022 | CNY | 46.06 | 45.25 | 45.56 | 45.95 | 45.95 | +0.14 (+0.31%) | 4,569,240 |
| 15 Dec 2022 | CNY | 47.36 | 45.64 | 47.34 | 45.81 | 45.81 | -1.49 (-3.15%) | 7,457,620 |
| 14 Dec 2022 | CNY | 47.5 | 46.21 | 46.41 | 47.3 | 47.3 | +0.61 (+1.31%) | 3,853,050 |
| 13 Dec 2022 | CNY | 47 | 45.88 | 46.56 | 46.69 | 46.69 | +0.09 (+0.19%) | 4,967,800 |
| 12 Dec 2022 | CNY | 46.97 | 46.15 | 46.9 | 46.6 | 46.6 | -0.43 (-0.91%) | 4,638,300 |
| 9 Dec 2022 | CNY | 47.45 | 46.25 | 47.45 | 47.03 | 47.03 | -0.35 (-0.74%) | 10,526,190 |
