| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 22.67 | 22.14 | 22.28 | 22.22 | 22.22 | -0.02 (-0.09%) | 6,080,800 |
| 19 Jan 2023 | CNY | 22.78 | 22 | 22.1 | 22.24 | 22.24 | +0.24 (+1.09%) | 8,547,610 |
| 18 Jan 2023 | CNY | 22.6 | 21.93 | 22.39 | 22 | 22 | -0.6 (-2.65%) | 9,870,630 |
| 17 Jan 2023 | CNY | 23.09 | 20.67 | 20.68 | 22.6 | 22.6 | +1.77 (+8.50%) | 23,020,540 |
| 16 Jan 2023 | CNY | 20.94 | 20.13 | 20.26 | 20.83 | 20.83 | +0.56 (+2.76%) | 6,756,720 |
| 13 Jan 2023 | CNY | 20.57 | 20.05 | 20.14 | 20.27 | 20.27 | +0.28 (+1.40%) | 5,847,690 |
| 12 Jan 2023 | CNY | 20.69 | 19.9 | 19.94 | 19.99 | 19.99 | +0.2 (+1.01%) | 9,321,830 |
| 11 Jan 2023 | CNY | 20.61 | 19.72 | 19.88 | 19.79 | 19.79 | -0.26 (-1.30%) | 7,211,360 |
| 10 Jan 2023 | CNY | 20.22 | 19.58 | 19.98 | 20.05 | 20.05 | +0.12 (+0.60%) | 7,925,230 |
| 9 Jan 2023 | CNY | 20.08 | 19.4 | 19.42 | 19.93 | 19.93 | +0.57 (+2.94%) | 9,285,580 |
| 6 Jan 2023 | CNY | 19.88 | 19.1 | 19.24 | 19.36 | 19.36 | +0.09 (+0.47%) | 10,397,120 |
| 5 Jan 2023 | CNY | 19.7 | 18.67 | 18.87 | 19.27 | 19.27 | +0.44 (+2.34%) | 11,091,130 |
| 4 Jan 2023 | CNY | 19.15 | 18.63 | 18.96 | 18.83 | 18.83 | -0.23 (-1.21%) | 5,681,230 |
| 3 Jan 2023 | CNY | 19.16 | 18.39 | 18.58 | 19.06 | 19.06 | +0.42 (+2.25%) | 5,577,800 |
| 30 Dec 2022 | CNY | 19.1 | 18.47 | 19.01 | 18.64 | 18.64 | -0.24 (-1.27%) | 6,641,430 |
| 29 Dec 2022 | CNY | 19.35 | 18.78 | 19.15 | 18.88 | 18.88 | -0.13 (-0.68%) | 6,314,060 |
| 28 Dec 2022 | CNY | 19.78 | 18.9 | 19.39 | 19.01 | 19.01 | -0.54 (-2.76%) | 7,649,330 |
| 27 Dec 2022 | CNY | 19.94 | 19.4 | 19.5 | 19.55 | 19.55 | +0.05 (+0.26%) | 8,233,430 |
| 26 Dec 2022 | CNY | 19.75 | 18.43 | 18.57 | 19.5 | 19.5 | +0.93 (+5.01%) | 8,612,490 |
| 23 Dec 2022 | CNY | 19.28 | 18.3 | 19.1 | 18.57 | 18.57 | -0.7 (-3.63%) | 9,114,980 |
| 22 Dec 2022 | CNY | 20.29 | 19.21 | 20.21 | 19.27 | 19.27 | -0.84 (-4.18%) | 8,621,450 |
| 21 Dec 2022 | CNY | 21.11 | 19.93 | 21.03 | 20.11 | 20.11 | -0.93 (-4.42%) | 8,803,790 |
| 20 Dec 2022 | CNY | 21.16 | 20.7 | 20.98 | 21.04 | 21.04 | +0.02 (+0.10%) | 3,568,300 |
| 19 Dec 2022 | CNY | 21.89 | 20.96 | 21.31 | 21.02 | 21.02 | -0.38 (-1.78%) | 5,391,160 |
| 16 Dec 2022 | CNY | 21.94 | 21.34 | 21.83 | 21.4 | 21.4 | -0.6 (-2.73%) | 6,131,360 |
| 15 Dec 2022 | CNY | 22.17 | 21.34 | 21.51 | 22 | 22 | +0.67 (+3.14%) | 8,494,060 |
| 14 Dec 2022 | CNY | 21.69 | 21.06 | 21.28 | 21.33 | 21.33 | 0.0 (0.0%) | 7,190,520 |
| 13 Dec 2022 | CNY | 22.25 | 21.19 | 22.21 | 21.33 | 21.33 | -0.84 (-3.79%) | 10,549,370 |
| 12 Dec 2022 | CNY | 22.77 | 22.11 | 22.69 | 22.17 | 22.17 | -0.76 (-3.31%) | 11,464,220 |
| 9 Dec 2022 | CNY | 23.33 | 22.63 | 23.15 | 22.93 | 22.93 | -0.31 (-1.33%) | 10,348,500 |
