| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2023 | CNY | 39.26 | 38.75 | 38.85 | 38.89 | 38.89 | -0.21 (-0.54%) | 879,130 |
| 30 Jan 2023 | CNY | 39.26 | 38.68 | 38.68 | 39.1 | 39.1 | +0.64 (+1.66%) | 1,144,840 |
| 20 Jan 2023 | CNY | 38.48 | 38.02 | 38.2 | 38.46 | 38.46 | +0.45 (+1.18%) | 840,050 |
| 19 Jan 2023 | CNY | 38.1 | 37.41 | 37.79 | 38.01 | 38.01 | +0.23 (+0.61%) | 601,280 |
| 18 Jan 2023 | CNY | 38.08 | 37.62 | 37.86 | 37.78 | 37.78 | -0.1 (-0.26%) | 478,220 |
| 17 Jan 2023 | CNY | 38.22 | 37.26 | 37.46 | 37.88 | 37.88 | +0.45 (+1.20%) | 859,220 |
| 16 Jan 2023 | CNY | 37.49 | 36.3 | 36.5 | 37.43 | 37.43 | +0.86 (+2.35%) | 1,028,310 |
| 13 Jan 2023 | CNY | 37 | 36.26 | 36.73 | 36.57 | 36.57 | -0.4 (-1.08%) | 718,560 |
| 12 Jan 2023 | CNY | 37.4 | 36.8 | 37.01 | 36.97 | 36.97 | -0.34 (-0.91%) | 700,660 |
| 11 Jan 2023 | CNY | 38.17 | 36.87 | 36.91 | 37.31 | 37.31 | +0.22 (+0.59%) | 1,719,670 |
| 10 Jan 2023 | CNY | 37.78 | 36.7 | 36.9 | 37.09 | 37.09 | +0.2 (+0.54%) | 1,099,810 |
| 9 Jan 2023 | CNY | 37.15 | 36.53 | 36.79 | 36.89 | 36.89 | +0.38 (+1.04%) | 841,360 |
| 6 Jan 2023 | CNY | 36.97 | 35.81 | 36.33 | 36.51 | 36.51 | +0.19 (+0.52%) | 1,049,120 |
| 5 Jan 2023 | CNY | 36.79 | 35.5 | 36.79 | 36.32 | 36.32 | +0.22 (+0.61%) | 1,067,300 |
| 4 Jan 2023 | CNY | 37.62 | 36 | 37 | 36.1 | 36.1 | -0.86 (-2.33%) | 2,000,300 |
| 3 Jan 2023 | CNY | 37.05 | 34.96 | 35.13 | 36.96 | 36.96 | +1.89 (+5.39%) | 1,686,180 |
| 30 Dec 2022 | CNY | 35.74 | 35.06 | 35.73 | 35.07 | 35.07 | -0.44 (-1.24%) | 777,810 |
| 29 Dec 2022 | CNY | 36.28 | 35.34 | 36.06 | 35.51 | 35.51 | -0.46 (-1.28%) | 1,328,860 |
| 28 Dec 2022 | CNY | 36.93 | 35.69 | 36.91 | 35.97 | 35.97 | -0.78 (-2.12%) | 668,000 |
| 27 Dec 2022 | CNY | 37.08 | 36.3 | 36.69 | 36.75 | 36.75 | +0.06 (+0.16%) | 993,300 |
| 26 Dec 2022 | CNY | 36.75 | 35.01 | 35.01 | 36.69 | 36.69 | +1.5 (+4.26%) | 1,059,470 |
| 23 Dec 2022 | CNY | 36 | 34.93 | 35.24 | 35.19 | 35.19 | -0.58 (-1.62%) | 627,700 |
| 22 Dec 2022 | CNY | 37 | 35.77 | 36.38 | 35.77 | 35.77 | -0.73 (-2%) | 550,300 |
| 21 Dec 2022 | CNY | 37.09 | 36.21 | 37 | 36.5 | 36.5 | -0.4 (-1.08%) | 457,500 |
| 20 Dec 2022 | CNY | 37.68 | 36.8 | 37.05 | 36.9 | 36.9 | -0.14 (-0.38%) | 606,870 |
| 19 Dec 2022 | CNY | 37.87 | 36.9 | 37.8 | 37.04 | 37.04 | -0.92 (-2.42%) | 689,000 |
| 16 Dec 2022 | CNY | 39.08 | 37.96 | 39.08 | 37.96 | 37.96 | -1.04 (-2.67%) | 1,218,200 |
| 15 Dec 2022 | CNY | 40.1 | 38.5 | 39.01 | 39 | 39 | -0.66 (-1.66%) | 1,216,630 |
| 14 Dec 2022 | CNY | 41.5 | 39.5 | 39.8 | 39.66 | 39.66 | +0.86 (+2.22%) | 1,684,300 |
| 13 Dec 2022 | CNY | 39.89 | 38.78 | 39.64 | 38.8 | 38.8 | -1.14 (-2.85%) | 1,005,700 |
