| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 68.5 | 65.85 | 67.15 | 66.23 | 66.23 | +1.23 (+1.89%) | 30,232,420 |
| 20 Jan 2023 | CNY | 65.5 | 64.04 | 64.41 | 65 | 65 | +0.6 (+0.93%) | 15,241,930 |
| 19 Jan 2023 | CNY | 64.77 | 63.7 | 64.5 | 64.4 | 64.4 | +0.04 (+0.06%) | 11,288,510 |
| 18 Jan 2023 | CNY | 64.83 | 63.7 | 63.7 | 64.36 | 64.36 | +0.52 (+0.81%) | 11,243,580 |
| 17 Jan 2023 | CNY | 64.74 | 63.01 | 63.46 | 63.84 | 63.84 | +0.63 (+1.00%) | 17,760,700 |
| 16 Jan 2023 | CNY | 64.05 | 62.61 | 63.05 | 63.21 | 63.21 | +0.15 (+0.24%) | 17,641,940 |
| 13 Jan 2023 | CNY | 64.92 | 62.88 | 63.5 | 63.06 | 63.06 | -0.2 (-0.32%) | 24,977,280 |
| 12 Jan 2023 | CNY | 63.99 | 61.24 | 61.4 | 63.26 | 63.26 | +2.46 (+4.05%) | 30,420,310 |
| 11 Jan 2023 | CNY | 62.37 | 60.61 | 60.85 | 60.8 | 60.8 | -0.34 (-0.56%) | 19,585,970 |
| 10 Jan 2023 | CNY | 61.58 | 58.75 | 59.42 | 61.14 | 61.14 | +1.58 (+2.65%) | 24,940,370 |
| 9 Jan 2023 | CNY | 60.83 | 59.09 | 60.51 | 59.56 | 59.56 | -0.2 (-0.33%) | 18,403,630 |
| 6 Jan 2023 | CNY | 60.88 | 58 | 58 | 59.76 | 59.76 | +0.78 (+1.32%) | 29,948,070 |
| 5 Jan 2023 | CNY | 60 | 56.08 | 56.96 | 58.98 | 58.98 | +3.37 (+6.06%) | 38,792,560 |
| 4 Jan 2023 | CNY | 56.38 | 55.01 | 56.01 | 55.61 | 55.61 | -0.59 (-1.05%) | 16,721,300 |
| 3 Jan 2023 | CNY | 56.43 | 54.31 | 55.63 | 56.2 | 56.2 | +0.57 (+1.02%) | 17,015,280 |
| 30 Dec 2022 | CNY | 57 | 55.53 | 56.98 | 55.63 | 55.63 | -0.34 (-0.61%) | 11,915,240 |
| 29 Dec 2022 | CNY | 57.43 | 55.95 | 56.32 | 55.97 | 55.97 | -0.53 (-0.94%) | 17,488,460 |
| 28 Dec 2022 | CNY | 57.95 | 55.78 | 57.77 | 56.5 | 56.5 | -1.81 (-3.10%) | 23,275,260 |
| 27 Dec 2022 | CNY | 58.66 | 57.03 | 58.49 | 58.31 | 58.31 | +0.23 (+0.40%) | 13,984,370 |
| 26 Dec 2022 | CNY | 58.28 | 56.86 | 57 | 58.08 | 58.08 | +0.78 (+1.36%) | 13,424,800 |
| 23 Dec 2022 | CNY | 58.22 | 56.43 | 57.61 | 57.3 | 57.3 | -0.97 (-1.66%) | 13,769,420 |
| 22 Dec 2022 | CNY | 60.18 | 57.83 | 59.16 | 58.27 | 58.27 | -0.15 (-0.26%) | 15,561,670 |
| 21 Dec 2022 | CNY | 59.95 | 58.12 | 59.25 | 58.42 | 58.42 | -0.83 (-1.40%) | 12,707,050 |
| 20 Dec 2022 | CNY | 61 | 58.3 | 61 | 59.25 | 59.25 | -1.79 (-2.93%) | 16,746,490 |
| 19 Dec 2022 | CNY | 63.45 | 60.51 | 60.79 | 61.04 | 61.04 | +0.05 (+0.08%) | 16,818,340 |
| 16 Dec 2022 | CNY | 63.36 | 60.54 | 63.01 | 60.99 | 60.99 | -2.85 (-4.46%) | 21,797,810 |
| 15 Dec 2022 | CNY | 64.2 | 61.6 | 62.5 | 63.84 | 63.84 | +1.38 (+2.21%) | 12,612,490 |
| 14 Dec 2022 | CNY | 63.52 | 62.35 | 63.04 | 62.46 | 62.46 | -0.65 (-1.03%) | 8,902,620 |
| 13 Dec 2022 | CNY | 64.48 | 63.09 | 64.1 | 63.11 | 63.11 | -1.02 (-1.59%) | 11,187,220 |
| 12 Dec 2022 | CNY | 65.4 | 63.5 | 65.4 | 64.13 | 64.13 | -1.22 (-1.87%) | 14,635,930 |
