| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 39.38 | 38.36 | 38.76 | 38.84 | 38.84 | +0.23 (+0.60%) | 2,491,020 |
| 19 Jan 2023 | CNY | 38.94 | 38.36 | 38.91 | 38.61 | 38.61 | -0.31 (-0.80%) | 1,587,810 |
| 18 Jan 2023 | CNY | 39.24 | 38.69 | 39.07 | 38.92 | 38.92 | +0.04 (+0.10%) | 2,016,700 |
| 17 Jan 2023 | CNY | 41.27 | 38.72 | 39.52 | 38.88 | 38.88 | -0.58 (-1.47%) | 4,840,610 |
| 16 Jan 2023 | CNY | 39.85 | 38.97 | 38.97 | 39.46 | 39.46 | +0.6 (+1.54%) | 2,814,650 |
| 13 Jan 2023 | CNY | 39.1 | 38.4 | 38.56 | 38.86 | 38.86 | +0.38 (+0.99%) | 1,850,020 |
| 12 Jan 2023 | CNY | 39.1 | 38.16 | 38.7 | 38.48 | 38.48 | -0.21 (-0.54%) | 1,882,740 |
| 11 Jan 2023 | CNY | 39.13 | 38.43 | 38.43 | 38.69 | 38.69 | +0.16 (+0.42%) | 2,570,320 |
| 10 Jan 2023 | CNY | 39.08 | 38.42 | 38.76 | 38.53 | 38.53 | -0.22 (-0.57%) | 2,385,350 |
| 9 Jan 2023 | CNY | 38.87 | 38.35 | 38.45 | 38.75 | 38.75 | +0.39 (+1.02%) | 2,061,060 |
| 6 Jan 2023 | CNY | 39.22 | 38.05 | 38.35 | 38.36 | 38.36 | +0.07 (+0.18%) | 2,747,940 |
| 5 Jan 2023 | CNY | 38.38 | 37.44 | 37.69 | 38.29 | 38.29 | +0.5 (+1.32%) | 3,262,420 |
| 4 Jan 2023 | CNY | 38.48 | 37.39 | 38.22 | 37.79 | 37.79 | -0.29 (-0.76%) | 3,724,950 |
| 3 Jan 2023 | CNY | 38.41 | 37.7 | 38.06 | 38.08 | 38.08 | +0.03 (+0.08%) | 3,332,740 |
| 30 Dec 2022 | CNY | 38.79 | 37.89 | 38.79 | 38.05 | 38.05 | -0.63 (-1.63%) | 2,720,260 |
| 29 Dec 2022 | CNY | 39.24 | 38.33 | 38.4 | 38.68 | 38.68 | +0.02 (+0.05%) | 1,862,300 |
| 28 Dec 2022 | CNY | 39.4 | 38.33 | 38.55 | 38.66 | 38.66 | -0.14 (-0.36%) | 1,970,460 |
| 27 Dec 2022 | CNY | 39.53 | 37.68 | 39.53 | 38.8 | 38.8 | -0.71 (-1.80%) | 3,382,260 |
| 26 Dec 2022 | CNY | 40.22 | 39 | 39.2 | 39.51 | 39.51 | +0.34 (+0.87%) | 2,179,470 |
| 23 Dec 2022 | CNY | 39.62 | 39.06 | 39.15 | 39.17 | 39.17 | -0.16 (-0.41%) | 1,530,890 |
| 22 Dec 2022 | CNY | 40.67 | 39 | 40.24 | 39.33 | 39.33 | -0.52 (-1.30%) | 2,990,800 |
| 21 Dec 2022 | CNY | 40 | 39.38 | 39.68 | 39.85 | 39.85 | +0.17 (+0.43%) | 2,294,210 |
| 20 Dec 2022 | CNY | 40.63 | 39.51 | 40.63 | 39.68 | 39.68 | -1.12 (-2.75%) | 2,750,700 |
| 19 Dec 2022 | CNY | 44.58 | 40.28 | 43.8 | 40.8 | 40.8 | -2.65 (-6.10%) | 6,515,480 |
| 16 Dec 2022 | CNY | 45.33 | 43.02 | 43.88 | 43.45 | 43.45 | -0.4 (-0.91%) | 5,496,760 |
| 15 Dec 2022 | CNY | 45.5 | 43.67 | 44.61 | 43.85 | 43.85 | -1.02 (-2.27%) | 3,595,770 |
| 14 Dec 2022 | CNY | 46.7 | 44.48 | 46.61 | 44.87 | 44.87 | -2.04 (-4.35%) | 4,294,660 |
| 13 Dec 2022 | CNY | 49.71 | 45.96 | 48.06 | 46.91 | 46.91 | -0.89 (-1.86%) | 7,405,440 |
| 12 Dec 2022 | CNY | 49.93 | 47.1 | 48.85 | 47.8 | 47.8 | +1.31 (+2.82%) | 10,403,720 |
| 9 Dec 2022 | CNY | 47.25 | 42.52 | 43 | 46.49 | 46.49 | +3.54 (+8.24%) | 9,699,130 |
