| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 32.01 | 32.64 | 31.71 | 32.32 | 32.32 | +0.13 (+0.40%) | 1,549,857 |
| 21 Feb 2023 | CNY | 32.16 | 32.42 | 31.9 | 32.19 | 32.19 | -0.15 (-0.46%) | 1,447,701 |
| 20 Feb 2023 | CNY | 32.25 | 32.58 | 32 | 32.34 | 32.34 | +0.21 (+0.65%) | 1,847,215 |
| 17 Feb 2023 | CNY | 32.38 | 33.19 | 32 | 32.13 | 32.13 | -0.26 (-0.80%) | 2,268,013 |
| 16 Feb 2023 | CNY | 32.25 | 33.31 | 32.08 | 32.39 | 32.39 | +0.14 (+0.43%) | 3,210,539 |
| 15 Feb 2023 | CNY | 32.45 | 32.63 | 32.18 | 32.25 | 32.25 | +0.04 (+0.12%) | 1,680,537 |
| 14 Feb 2023 | CNY | 32.48 | 32.6 | 31.8 | 32.21 | 32.21 | +0.27 (+0.85%) | 2,330,927 |
| 13 Feb 2023 | CNY | 31.26 | 32.05 | 31.25 | 31.94 | 31.94 | +0.68 (+2.18%) | 2,441,548 |
| 10 Feb 2023 | CNY | 31 | 31.44 | 30.88 | 31.26 | 31.26 | +0.26 (+0.84%) | 1,495,674 |
| 9 Feb 2023 | CNY | 30.69 | 31.04 | 30.53 | 31 | 31 | +0.41 (+1.34%) | 1,782,837 |
| 8 Feb 2023 | CNY | 30.98 | 31.04 | 30.56 | 30.59 | 30.59 | -0.35 (-1.13%) | 1,271,700 |
| 7 Feb 2023 | CNY | 31 | 31.2 | 30.74 | 30.94 | 30.94 | -0.16 (-0.51%) | 1,189,428 |
| 6 Feb 2023 | CNY | 31.24 | 31.31 | 30.7 | 31.1 | 31.1 | -0.21 (-0.67%) | 1,394,600 |
| 3 Feb 2023 | CNY | 31.99 | 32.1 | 31.13 | 31.31 | 31.31 | -0.4 (-1.26%) | 1,767,154 |
| 2 Feb 2023 | CNY | 30.54 | 32.28 | 30.37 | 31.71 | 31.71 | +1.28 (+4.21%) | 4,122,554 |
| 1 Feb 2023 | CNY | 30.28 | 30.46 | 30.08 | 30.43 | 30.43 | +0.11 (+0.36%) | 1,185,134 |
| 31 Jan 2023 | CNY | 30.33 | 30.55 | 30.11 | 30.32 | 30.32 | +0.02 (+0.07%) | 1,092,702 |
| 30 Jan 2023 | CNY | 30.54 | 30.8 | 30.28 | 30.3 | 30.3 | +0.07 (+0.23%) | 1,434,078 |
| 20 Jan 2023 | CNY | 30.12 | 30.56 | 30.12 | 30.23 | 30.23 | +0.16 (+0.53%) | 997,749 |
| 19 Jan 2023 | CNY | 30.1 | 30.24 | 29.84 | 30.07 | 30.07 | -0.03 (-0.10%) | 911,540 |
| 18 Jan 2023 | CNY | 30.32 | 30.55 | 30.06 | 30.1 | 30.1 | -0.21 (-0.69%) | 812,121 |
| 17 Jan 2023 | CNY | 30.85 | 30.85 | 30.21 | 30.31 | 30.31 | -0.56 (-1.81%) | 1,214,069 |
| 16 Jan 2023 | CNY | 30.64 | 31.29 | 30.39 | 30.87 | 30.87 | +0.55 (+1.81%) | 2,074,412 |
| 13 Jan 2023 | CNY | 29.75 | 30.34 | 29.7 | 30.32 | 30.32 | +0.52 (+1.74%) | 1,256,237 |
| 12 Jan 2023 | CNY | 30.21 | 30.21 | 29.6 | 29.8 | 29.8 | -0.38 (-1.26%) | 1,154,982 |
| 11 Jan 2023 | CNY | 30.42 | 30.52 | 30.05 | 30.18 | 30.18 | -0.25 (-0.82%) | 932,584 |
| 10 Jan 2023 | CNY | 30.68 | 30.72 | 30.3 | 30.43 | 30.43 | -0.1 (-0.33%) | 1,054,005 |
| 9 Jan 2023 | CNY | 29.92 | 30.75 | 29.83 | 30.53 | 30.53 | +0.61 (+2.04%) | 1,809,849 |
| 6 Jan 2023 | CNY | 30.39 | 30.45 | 29.87 | 29.92 | 29.92 | -0.54 (-1.77%) | 1,417,219 |
| 5 Jan 2023 | CNY | 29.84 | 30.7 | 29.82 | 30.46 | 30.46 | +0.65 (+2.18%) | 1,667,609 |
