| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 30.23 | 31.38 | 29.8 | 31.27 | 31.27 | +1.03 (+3.41%) | 3,786,330 |
| 16 Feb 2023 | CNY | 31.44 | 31.48 | 29.56 | 30.24 | 30.24 | -1.02 (-3.26%) | 3,292,389 |
| 15 Feb 2023 | CNY | 31.11 | 31.48 | 30.95 | 31.26 | 31.26 | +0.16 (+0.51%) | 2,064,570 |
| 14 Feb 2023 | CNY | 31.56 | 31.81 | 31.02 | 31.1 | 31.1 | -0.63 (-1.99%) | 2,760,420 |
| 13 Feb 2023 | CNY | 31.63 | 31.92 | 31.5 | 31.73 | 31.73 | 0.0 (0.0%) | 2,562,463 |
| 10 Feb 2023 | CNY | 32.86 | 33.12 | 31.59 | 31.73 | 31.73 | -1.08 (-3.29%) | 4,492,039 |
| 9 Feb 2023 | CNY | 32 | 34.51 | 31.65 | 32.81 | 32.81 | +0.51 (+1.58%) | 6,036,023 |
| 8 Feb 2023 | CNY | 33 | 33.27 | 31.82 | 32.3 | 32.3 | -0.52 (-1.58%) | 4,533,877 |
| 7 Feb 2023 | CNY | 32.25 | 33.79 | 31.6 | 32.82 | 32.82 | +0.19 (+0.58%) | 6,663,886 |
| 6 Feb 2023 | CNY | 32.21 | 32.97 | 31.78 | 32.63 | 32.63 | -1.4 (-4.11%) | 7,820,261 |
| 3 Feb 2023 | CNY | 35.09 | 37.05 | 33.6 | 34.03 | 34.03 | +0.35 (+1.04%) | 15,259,137 |
| 2 Feb 2023 | CNY | 30.83 | 33.68 | 30.37 | 33.68 | 33.68 | +3.06 (+9.99%) | 8,608,465 |
| 1 Feb 2023 | CNY | 30.73 | 30.89 | 29.96 | 30.62 | 30.62 | 0.0 (0.0%) | 4,162,505 |
| 31 Jan 2023 | CNY | 29.3 | 30.99 | 28.84 | 30.62 | 30.62 | +0.93 (+3.13%) | 4,622,843 |
| 30 Jan 2023 | CNY | 28.81 | 31 | 28.73 | 29.69 | 29.69 | +1.33 (+4.69%) | 3,263,841 |
| 20 Jan 2023 | CNY | 27.98 | 28.58 | 27.98 | 28.36 | 28.36 | +0.46 (+1.65%) | 775,140 |
| 19 Jan 2023 | CNY | 27.68 | 28.43 | 27.57 | 27.9 | 27.9 | +0.08 (+0.29%) | 941,540 |
| 18 Jan 2023 | CNY | 28.03 | 28.17 | 27.75 | 27.82 | 27.82 | -0.21 (-0.75%) | 686,800 |
| 17 Jan 2023 | CNY | 28.36 | 28.45 | 27.81 | 28.03 | 28.03 | -0.2 (-0.71%) | 782,561 |
| 16 Jan 2023 | CNY | 28.42 | 28.78 | 28.16 | 28.23 | 28.23 | +0.03 (+0.11%) | 1,306,421 |
| 13 Jan 2023 | CNY | 28.4 | 28.4 | 27.8 | 28.2 | 28.2 | +0.02 (+0.07%) | 925,698 |
| 12 Jan 2023 | CNY | 27.6 | 28.43 | 27.4 | 28.18 | 28.18 | +0.42 (+1.51%) | 1,052,379 |
| 11 Jan 2023 | CNY | 28.41 | 28.41 | 27.76 | 27.76 | 27.76 | -0.55 (-1.94%) | 1,122,123 |
| 10 Jan 2023 | CNY | 28.41 | 28.9 | 28 | 28.31 | 28.31 | -0.1 (-0.35%) | 1,353,628 |
| 9 Jan 2023 | CNY | 28.48 | 28.99 | 28.3 | 28.41 | 28.41 | -0.05 (-0.18%) | 1,468,387 |
| 6 Jan 2023 | CNY | 28.41 | 29.68 | 28.33 | 28.46 | 28.46 | +0.01 (+0.04%) | 3,299,688 |
| 5 Jan 2023 | CNY | 27.22 | 28.58 | 27.01 | 28.45 | 28.45 | +1.16 (+4.25%) | 3,501,800 |
| 4 Jan 2023 | CNY | 26.63 | 27.72 | 26.51 | 27.29 | 27.29 | +0.65 (+2.44%) | 2,001,460 |
| 3 Jan 2023 | CNY | 26.47 | 26.7 | 26.2 | 26.64 | 26.64 | +0.18 (+0.68%) | 778,984 |
| 30 Dec 2022 | CNY | 26.7 | 26.7 | 26.2 | 26.46 | 26.46 | +0.03 (+0.11%) | 571,838 |
