| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 51.6 | 50.43 | 51.01 | 50.87 | 50.87 | -0.13 (-0.25%) | 1,624,650 |
| 19 Jan 2023 | CNY | 51.4 | 50.03 | 50.49 | 51 | 51 | +0.55 (+1.09%) | 2,138,300 |
| 18 Jan 2023 | CNY | 51.24 | 50.2 | 50.67 | 50.45 | 50.45 | -0.21 (-0.41%) | 1,463,000 |
| 17 Jan 2023 | CNY | 51.43 | 49.53 | 49.67 | 50.66 | 50.66 | +0.99 (+1.99%) | 2,662,270 |
| 16 Jan 2023 | CNY | 50.84 | 49.52 | 50.26 | 49.67 | 49.67 | -0.52 (-1.04%) | 2,866,530 |
| 13 Jan 2023 | CNY | 51.09 | 49.67 | 50.28 | 50.19 | 50.19 | +0.04 (+0.08%) | 2,941,770 |
| 12 Jan 2023 | CNY | 50.8 | 49.5 | 49.99 | 50.15 | 50.15 | +0.43 (+0.86%) | 3,527,000 |
| 11 Jan 2023 | CNY | 50.28 | 47.85 | 47.85 | 49.72 | 49.72 | +1.42 (+2.94%) | 6,603,300 |
| 10 Jan 2023 | CNY | 49.05 | 46.1 | 46.2 | 48.3 | 48.3 | +2.35 (+5.11%) | 7,794,250 |
| 9 Jan 2023 | CNY | 46.75 | 45.47 | 45.47 | 45.95 | 45.95 | +0.11 (+0.24%) | 3,478,100 |
| 6 Jan 2023 | CNY | 47.15 | 45.31 | 46.89 | 45.84 | 45.84 | -1.21 (-2.57%) | 5,955,420 |
| 5 Jan 2023 | CNY | 47.27 | 46.51 | 46.83 | 47.05 | 47.05 | +0.22 (+0.47%) | 1,724,670 |
| 4 Jan 2023 | CNY | 47.64 | 46.5 | 46.9 | 46.83 | 46.83 | -0.01 (-0.02%) | 2,017,390 |
| 3 Jan 2023 | CNY | 48.02 | 46.51 | 47.83 | 46.84 | 46.84 | -1.01 (-2.11%) | 3,613,100 |
| 30 Dec 2022 | CNY | 49.18 | 47.8 | 48.91 | 47.85 | 47.85 | -1.15 (-2.35%) | 2,576,320 |
| 29 Dec 2022 | CNY | 49.1 | 47.09 | 47.09 | 49 | 49 | +1.5 (+3.16%) | 2,781,260 |
| 28 Dec 2022 | CNY | 48.02 | 47.22 | 47.68 | 47.5 | 47.5 | -0.5 (-1.04%) | 1,603,470 |
| 27 Dec 2022 | CNY | 48.45 | 46.8 | 47.1 | 48 | 48 | +0.85 (+1.80%) | 2,295,270 |
| 26 Dec 2022 | CNY | 47.98 | 46.18 | 46.18 | 47.15 | 47.15 | +0.67 (+1.44%) | 1,529,120 |
| 23 Dec 2022 | CNY | 47.18 | 46 | 46.49 | 46.48 | 46.48 | -0.27 (-0.58%) | 1,872,010 |
| 22 Dec 2022 | CNY | 48.09 | 46.56 | 47.47 | 46.75 | 46.75 | -0.66 (-1.39%) | 1,627,290 |
| 21 Dec 2022 | CNY | 48.08 | 46.9 | 47.82 | 47.41 | 47.41 | -0.34 (-0.71%) | 1,663,310 |
| 20 Dec 2022 | CNY | 48.99 | 47.62 | 48.83 | 47.75 | 47.75 | -0.78 (-1.61%) | 2,036,910 |
| 19 Dec 2022 | CNY | 50.3 | 48.1 | 49.57 | 48.53 | 48.53 | -1.02 (-2.06%) | 2,868,730 |
| 16 Dec 2022 | CNY | 49.86 | 48.58 | 49.11 | 49.55 | 49.55 | +0.21 (+0.43%) | 2,711,420 |
| 15 Dec 2022 | CNY | 50.46 | 49.26 | 49.76 | 49.34 | 49.34 | -0.68 (-1.36%) | 2,804,800 |
| 14 Dec 2022 | CNY | 50.65 | 49.67 | 49.67 | 50.02 | 50.02 | -0.05 (-0.10%) | 2,184,080 |
| 13 Dec 2022 | CNY | 52.2 | 50.01 | 52.17 | 50.07 | 50.07 | -1.78 (-3.43%) | 3,212,590 |
| 12 Dec 2022 | CNY | 52.24 | 50.7 | 51.51 | 51.85 | 51.85 | -0.56 (-1.07%) | 3,054,210 |
| 9 Dec 2022 | CNY | 52.79 | 51.19 | 51.99 | 52.41 | 52.41 | +0.81 (+1.57%) | 3,507,680 |
