| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 24.38 | 23.89 | 24.06 | 24.01 | 24.01 | -0.15 (-0.62%) | 551,600 |
| 19 Jan 2023 | CNY | 24.52 | 23.44 | 23.54 | 24.16 | 24.16 | +0.55 (+2.33%) | 1,105,600 |
| 18 Jan 2023 | CNY | 24.36 | 23.48 | 23.5 | 23.61 | 23.61 | +0.01 (+0.04%) | 850,900 |
| 17 Jan 2023 | CNY | 24.04 | 23.55 | 23.8 | 23.6 | 23.6 | -0.2 (-0.84%) | 630,100 |
| 16 Jan 2023 | CNY | 24.16 | 23.65 | 23.93 | 23.8 | 23.8 | -0.11 (-0.46%) | 1,085,600 |
| 13 Jan 2023 | CNY | 24.2 | 23.76 | 23.8 | 23.91 | 23.91 | +0.11 (+0.46%) | 470,400 |
| 12 Jan 2023 | CNY | 24.23 | 23.23 | 23.44 | 23.8 | 23.8 | +0.3 (+1.28%) | 852,200 |
| 11 Jan 2023 | CNY | 23.7 | 23.27 | 23.52 | 23.5 | 23.5 | -0.02 (-0.09%) | 544,000 |
| 10 Jan 2023 | CNY | 23.65 | 23.26 | 23.49 | 23.52 | 23.52 | +0.03 (+0.13%) | 422,300 |
| 9 Jan 2023 | CNY | 23.66 | 23.2 | 23.28 | 23.49 | 23.49 | +0.18 (+0.77%) | 848,500 |
| 6 Jan 2023 | CNY | 23.88 | 23.08 | 23.29 | 23.31 | 23.31 | +0.16 (+0.69%) | 1,273,100 |
| 5 Jan 2023 | CNY | 23.23 | 22.51 | 22.84 | 23.15 | 23.15 | +0.31 (+1.36%) | 876,500 |
| 4 Jan 2023 | CNY | 22.93 | 22.46 | 22.52 | 22.84 | 22.84 | +0.23 (+1.02%) | 733,000 |
| 3 Jan 2023 | CNY | 22.7 | 21.63 | 21.68 | 22.61 | 22.61 | +0.98 (+4.53%) | 1,705,300 |
| 30 Dec 2022 | CNY | 22.01 | 21.5 | 22.01 | 21.63 | 21.63 | -0.23 (-1.05%) | 1,046,000 |
| 29 Dec 2022 | CNY | 22.09 | 21.45 | 21.52 | 21.86 | 21.86 | +0.17 (+0.78%) | 701,600 |
| 28 Dec 2022 | CNY | 22.18 | 21.4 | 21.65 | 21.69 | 21.69 | -0.04 (-0.18%) | 1,108,600 |
| 27 Dec 2022 | CNY | 22.49 | 21.47 | 22.49 | 21.73 | 21.73 | -0.5 (-2.25%) | 1,068,500 |
| 26 Dec 2022 | CNY | 22.35 | 21.67 | 21.79 | 22.23 | 22.23 | +0.53 (+2.44%) | 1,113,800 |
| 23 Dec 2022 | CNY | 21.96 | 21.29 | 21.64 | 21.7 | 21.7 | +0.01 (+0.05%) | 1,029,800 |
| 22 Dec 2022 | CNY | 22.92 | 21.62 | 22.92 | 21.69 | 21.69 | -1.02 (-4.49%) | 1,356,900 |
| 21 Dec 2022 | CNY | 23.48 | 22.55 | 23 | 22.71 | 22.71 | -0.29 (-1.26%) | 887,560 |
| 20 Dec 2022 | CNY | 23.5 | 22.44 | 23.02 | 23 | 23 | -0.12 (-0.52%) | 1,804,100 |
| 19 Dec 2022 | CNY | 24.99 | 22.9 | 24.99 | 23.12 | 23.12 | -1.6 (-6.47%) | 2,346,800 |
| 16 Dec 2022 | CNY | 25.07 | 23.9 | 24.2 | 24.72 | 24.72 | +0.54 (+2.23%) | 1,966,300 |
| 15 Dec 2022 | CNY | 24.6 | 24 | 24.07 | 24.18 | 24.18 | -0.32 (-1.31%) | 1,702,990 |
| 14 Dec 2022 | CNY | 25.63 | 24.23 | 25.63 | 24.5 | 24.5 | -0.87 (-3.43%) | 2,472,340 |
| 13 Dec 2022 | CNY | 26.25 | 24.71 | 25.72 | 25.37 | 25.37 | -0.32 (-1.25%) | 3,192,400 |
| 12 Dec 2022 | CNY | 26.04 | 25.03 | 25.58 | 25.69 | 25.69 | +0.23 (+0.90%) | 3,520,740 |
| 9 Dec 2022 | CNY | 26.5 | 23.96 | 24.1 | 25.46 | 25.46 | +1.25 (+5.16%) | 6,207,650 |
