| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 36.22 | 37.31 | 36.22 | 37.03 | 37.03 | +0.95 (+2.63%) | 81,370,503 |
| 22 Feb 2023 | CNY | 36.08 | 36.27 | 35.76 | 36.08 | 36.08 | -0.06 (-0.17%) | 32,666,017 |
| 21 Feb 2023 | CNY | 35.4 | 36.29 | 35.33 | 36.14 | 36.14 | +0.99 (+2.82%) | 81,304,977 |
| 20 Feb 2023 | CNY | 33.97 | 35.2 | 33.97 | 35.15 | 35.15 | +1.18 (+3.47%) | 52,342,020 |
| 17 Feb 2023 | CNY | 34.15 | 34.35 | 33.95 | 33.97 | 33.97 | -0.18 (-0.53%) | 18,193,785 |
| 16 Feb 2023 | CNY | 34.54 | 34.79 | 33.93 | 34.15 | 34.15 | -0.39 (-1.13%) | 28,135,121 |
| 15 Feb 2023 | CNY | 34.85 | 34.9 | 34.44 | 34.54 | 34.54 | -0.33 (-0.95%) | 16,713,417 |
| 14 Feb 2023 | CNY | 34.78 | 34.92 | 34.6 | 34.87 | 34.87 | +0.16 (+0.46%) | 19,268,197 |
| 13 Feb 2023 | CNY | 34.31 | 34.74 | 34.16 | 34.71 | 34.71 | +0.44 (+1.28%) | 28,638,556 |
| 10 Feb 2023 | CNY | 34.38 | 34.39 | 34.1 | 34.27 | 34.27 | -0.08 (-0.23%) | 15,272,833 |
| 9 Feb 2023 | CNY | 34.1 | 34.44 | 34.01 | 34.35 | 34.35 | +0.06 (+0.17%) | 20,761,993 |
| 8 Feb 2023 | CNY | 34.49 | 34.84 | 34.15 | 34.29 | 34.29 | -0.13 (-0.38%) | 20,006,521 |
| 7 Feb 2023 | CNY | 34.04 | 34.47 | 33.98 | 34.42 | 34.42 | +0.58 (+1.71%) | 22,876,151 |
| 6 Feb 2023 | CNY | 34.51 | 34.52 | 33.82 | 33.84 | 33.84 | -0.86 (-2.48%) | 33,520,824 |
| 3 Feb 2023 | CNY | 34.7 | 34.77 | 34.45 | 34.7 | 34.7 | -0.18 (-0.52%) | 22,796,829 |
| 2 Feb 2023 | CNY | 34.96 | 35.06 | 34.75 | 34.88 | 34.88 | -0.07 (-0.20%) | 30,085,671 |
| 1 Feb 2023 | CNY | 34.8 | 35.08 | 34.64 | 34.95 | 34.95 | +0.32 (+0.92%) | 27,369,485 |
| 31 Jan 2023 | CNY | 35.05 | 35.27 | 34.5 | 34.63 | 34.63 | -0.42 (-1.20%) | 27,669,331 |
| 30 Jan 2023 | CNY | 35.7 | 35.75 | 34.98 | 35.05 | 35.05 | 0.0 (0.0%) | 40,601,051 |
| 20 Jan 2023 | CNY | 35.16 | 35.4 | 34.91 | 35.05 | 35.05 | -0.05 (-0.14%) | 22,896,003 |
| 19 Jan 2023 | CNY | 34.99 | 35.17 | 34.72 | 35.1 | 35.1 | -0.11 (-0.31%) | 19,820,777 |
| 18 Jan 2023 | CNY | 35.4 | 35.64 | 34.94 | 35.21 | 35.21 | -0.24 (-0.68%) | 24,236,366 |
| 17 Jan 2023 | CNY | 35.44 | 35.55 | 35.14 | 35.45 | 35.45 | -0.03 (-0.08%) | 28,775,268 |
| 16 Jan 2023 | CNY | 34.61 | 36 | 34.52 | 35.48 | 35.48 | +1.03 (+2.99%) | 69,118,991 |
| 13 Jan 2023 | CNY | 34.2 | 34.5 | 34.12 | 34.45 | 34.45 | +0.33 (+0.97%) | 24,845,128 |
| 12 Jan 2023 | CNY | 34.31 | 34.44 | 34.06 | 34.12 | 34.12 | -0.31 (-0.90%) | 17,870,648 |
| 11 Jan 2023 | CNY | 34.12 | 34.5 | 33.93 | 34.43 | 34.43 | +0.31 (+0.91%) | 31,597,543 |
| 10 Jan 2023 | CNY | 34.1 | 34.39 | 33.81 | 34.12 | 34.12 | +0.03 (+0.09%) | 18,974,355 |
| 9 Jan 2023 | CNY | 34 | 34.28 | 33.97 | 34.09 | 34.09 | -0.01 (-0.03%) | 24,309,943 |
| 6 Jan 2023 | CNY | 34.16 | 34.4 | 33.91 | 34.1 | 34.1 | -0.1 (-0.29%) | 30,916,572 |
