| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 32.69 | 34.51 | 32.61 | 33.1 | 33.1 | +0.55 (+1.69%) | 5,563,629 |
| 17 Feb 2023 | CNY | 31.61 | 32.94 | 31.33 | 32.55 | 32.55 | +0.76 (+2.39%) | 3,424,375 |
| 16 Feb 2023 | CNY | 32.54 | 33.14 | 31 | 31.79 | 31.79 | -0.78 (-2.39%) | 3,320,836 |
| 15 Feb 2023 | CNY | 32.02 | 32.64 | 31.73 | 32.57 | 32.57 | +0.56 (+1.75%) | 2,406,637 |
| 14 Feb 2023 | CNY | 32.53 | 32.98 | 31.91 | 32.01 | 32.01 | -0.34 (-1.05%) | 1,993,034 |
| 13 Feb 2023 | CNY | 32.31 | 32.65 | 31.75 | 32.35 | 32.35 | +0.05 (+0.15%) | 2,043,420 |
| 10 Feb 2023 | CNY | 32.6 | 33.18 | 32.26 | 32.3 | 32.3 | -0.25 (-0.77%) | 2,876,392 |
| 9 Feb 2023 | CNY | 31.67 | 32.78 | 31.31 | 32.55 | 32.55 | +0.52 (+1.62%) | 3,066,333 |
| 8 Feb 2023 | CNY | 32.04 | 33.12 | 31.64 | 32.03 | 32.03 | +0.19 (+0.60%) | 3,571,777 |
| 7 Feb 2023 | CNY | 31.82 | 32.28 | 31.61 | 31.84 | 31.84 | -0.15 (-0.47%) | 2,384,173 |
| 6 Feb 2023 | CNY | 32.5 | 33.44 | 31.6 | 31.99 | 31.99 | -0.72 (-2.20%) | 3,568,114 |
| 3 Feb 2023 | CNY | 32.13 | 33.25 | 32.08 | 32.71 | 32.71 | +0.39 (+1.21%) | 4,984,434 |
| 2 Feb 2023 | CNY | 33.66 | 33.66 | 32.01 | 32.32 | 32.32 | -1.44 (-4.27%) | 6,742,326 |
| 1 Feb 2023 | CNY | 30.79 | 33.76 | 30.32 | 33.76 | 33.76 | +3.07 (+10.00%) | 5,573,950 |
| 31 Jan 2023 | CNY | 30.4 | 30.69 | 29.8 | 30.69 | 30.69 | +0.56 (+1.86%) | 3,194,842 |
| 30 Jan 2023 | CNY | 30.38 | 30.61 | 29.71 | 30.13 | 30.13 | -0.87 (-2.81%) | 5,630,472 |
| 20 Jan 2023 | CNY | 28.35 | 31.2 | 28.2 | 31 | 31 | +2.64 (+9.31%) | 6,990,176 |
| 19 Jan 2023 | CNY | 27.85 | 28.41 | 27.7 | 28.36 | 28.36 | +0.56 (+2.01%) | 1,096,478 |
| 18 Jan 2023 | CNY | 27.33 | 28.05 | 27.33 | 27.8 | 27.8 | +0.37 (+1.35%) | 818,959 |
| 17 Jan 2023 | CNY | 27.36 | 27.79 | 27.36 | 27.43 | 27.43 | -0.06 (-0.22%) | 478,300 |
| 16 Jan 2023 | CNY | 27.02 | 27.79 | 27.02 | 27.49 | 27.49 | +0.46 (+1.70%) | 639,700 |
| 13 Jan 2023 | CNY | 27.05 | 27.17 | 26.84 | 27.03 | 27.03 | -0.07 (-0.26%) | 544,785 |
| 12 Jan 2023 | CNY | 27.36 | 27.41 | 26.99 | 27.1 | 27.1 | -0.08 (-0.29%) | 526,054 |
| 11 Jan 2023 | CNY | 27.86 | 28.06 | 27.16 | 27.18 | 27.18 | -0.7 (-2.51%) | 1,035,134 |
| 10 Jan 2023 | CNY | 28 | 28.77 | 27.8 | 27.88 | 27.88 | -0.15 (-0.54%) | 1,231,112 |
| 9 Jan 2023 | CNY | 27.8 | 28.08 | 27.58 | 28.03 | 28.03 | +0.45 (+1.63%) | 1,014,748 |
| 6 Jan 2023 | CNY | 27.67 | 27.84 | 27.4 | 27.58 | 27.58 | -0.08 (-0.29%) | 705,042 |
| 5 Jan 2023 | CNY | 27.71 | 27.83 | 27.5 | 27.66 | 27.66 | 0.0 (0.0%) | 706,544 |
| 4 Jan 2023 | CNY | 27.55 | 27.84 | 27.39 | 27.66 | 27.66 | -0.02 (-0.07%) | 958,415 |
| 3 Jan 2023 | CNY | 26.85 | 27.78 | 26.85 | 27.68 | 27.68 | +0.84 (+3.13%) | 1,269,584 |
