| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 23.15 | 22.58 | 22.92 | 22.93 | 22.93 | +0.01 (+0.04%) | 1,408,400 |
| 2 Feb 2023 | CNY | 23.6 | 22.8 | 23.51 | 22.92 | 22.92 | -0.52 (-2.22%) | 2,171,100 |
| 1 Feb 2023 | CNY | 23.53 | 22.97 | 23.26 | 23.44 | 23.44 | +0.31 (+1.34%) | 1,621,770 |
| 31 Jan 2023 | CNY | 23.5 | 22.87 | 23.5 | 23.13 | 23.13 | -0.2 (-0.86%) | 1,758,560 |
| 30 Jan 2023 | CNY | 23.99 | 23 | 23.07 | 23.33 | 23.33 | +0.5 (+2.19%) | 2,892,390 |
| 20 Jan 2023 | CNY | 23.37 | 22.71 | 23.22 | 22.83 | 22.83 | -0.39 (-1.68%) | 1,587,300 |
| 19 Jan 2023 | CNY | 23.58 | 22.71 | 22.8 | 23.22 | 23.22 | +0.44 (+1.93%) | 2,359,600 |
| 18 Jan 2023 | CNY | 23.12 | 22.74 | 22.97 | 22.78 | 22.78 | -0.2 (-0.87%) | 1,612,100 |
| 17 Jan 2023 | CNY | 23.2 | 22.3 | 22.8 | 22.98 | 22.98 | +0.31 (+1.37%) | 2,432,400 |
| 16 Jan 2023 | CNY | 22.91 | 22.2 | 22.5 | 22.67 | 22.67 | +0.17 (+0.76%) | 2,181,200 |
| 13 Jan 2023 | CNY | 22.58 | 22.06 | 22.26 | 22.5 | 22.5 | +0.24 (+1.08%) | 2,169,800 |
| 12 Jan 2023 | CNY | 22.58 | 21.28 | 21.28 | 22.26 | 22.26 | +0.96 (+4.51%) | 3,518,430 |
| 11 Jan 2023 | CNY | 21.85 | 21.26 | 21.59 | 21.3 | 21.3 | -0.19 (-0.88%) | 1,388,180 |
| 10 Jan 2023 | CNY | 21.82 | 21.38 | 21.82 | 21.49 | 21.49 | -0.29 (-1.33%) | 1,100,120 |
| 9 Jan 2023 | CNY | 21.96 | 21.3 | 21.43 | 21.78 | 21.78 | +0.37 (+1.73%) | 1,335,680 |
| 6 Jan 2023 | CNY | 21.83 | 21.32 | 21.39 | 21.41 | 21.41 | +0.14 (+0.66%) | 1,210,280 |
| 5 Jan 2023 | CNY | 21.31 | 21 | 21.25 | 21.27 | 21.27 | +0.09 (+0.42%) | 878,840 |
| 4 Jan 2023 | CNY | 21.26 | 20.7 | 20.8 | 21.18 | 21.18 | +0.39 (+1.88%) | 1,176,320 |
| 3 Jan 2023 | CNY | 20.83 | 20.26 | 20.39 | 20.79 | 20.79 | +0.49 (+2.41%) | 1,112,160 |
| 30 Dec 2022 | CNY | 20.38 | 20.2 | 20.25 | 20.3 | 20.3 | +0.09 (+0.45%) | 493,820 |
| 29 Dec 2022 | CNY | 20.48 | 20.21 | 20.42 | 20.21 | 20.21 | -0.21 (-1.03%) | 718,910 |
| 28 Dec 2022 | CNY | 20.83 | 20.42 | 20.83 | 20.42 | 20.42 | -0.47 (-2.25%) | 786,540 |
| 27 Dec 2022 | CNY | 21.03 | 20.7 | 20.93 | 20.89 | 20.89 | +0.01 (+0.05%) | 735,490 |
| 26 Dec 2022 | CNY | 20.88 | 20.44 | 20.55 | 20.88 | 20.88 | +0.44 (+2.15%) | 855,200 |
| 23 Dec 2022 | CNY | 20.78 | 20.25 | 20.39 | 20.44 | 20.44 | +0.03 (+0.15%) | 935,950 |
| 22 Dec 2022 | CNY | 21.17 | 20.39 | 21.17 | 20.41 | 20.41 | -0.45 (-2.16%) | 879,560 |
| 21 Dec 2022 | CNY | 21.26 | 20.79 | 21.1 | 20.86 | 20.86 | -0.26 (-1.23%) | 793,880 |
| 20 Dec 2022 | CNY | 21.24 | 20.78 | 21.16 | 21.12 | 21.12 | -0.04 (-0.19%) | 853,360 |
| 19 Dec 2022 | CNY | 21.92 | 21.16 | 21.64 | 21.16 | 21.16 | -0.59 (-2.71%) | 1,092,100 |
| 16 Dec 2022 | CNY | 22.41 | 21.75 | 22.41 | 21.75 | 21.75 | -0.66 (-2.95%) | 1,543,500 |
