| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 35.98 | 37.34 | 35.61 | 37.12 | 37.12 | +1.35 (+3.77%) | 2,503,889 |
| 17 Feb 2023 | CNY | 36.2 | 36.64 | 35.77 | 35.77 | 35.77 | -0.67 (-1.84%) | 2,692,310 |
| 16 Feb 2023 | CNY | 37.41 | 38.48 | 35.92 | 36.44 | 36.44 | -1.17 (-3.11%) | 4,863,281 |
| 15 Feb 2023 | CNY | 36.9 | 37.8 | 36.82 | 37.61 | 37.61 | +0.58 (+1.57%) | 3,313,541 |
| 14 Feb 2023 | CNY | 37.2 | 37.42 | 36.79 | 37.03 | 37.03 | -0.08 (-0.22%) | 1,642,127 |
| 13 Feb 2023 | CNY | 37.01 | 37.18 | 36.65 | 37.11 | 37.11 | +0.15 (+0.41%) | 2,107,682 |
| 10 Feb 2023 | CNY | 36.9 | 37.63 | 36.84 | 36.96 | 36.96 | -0.04 (-0.11%) | 2,317,004 |
| 9 Feb 2023 | CNY | 36.76 | 37.2 | 36.43 | 37 | 37 | +0.32 (+0.87%) | 1,913,913 |
| 8 Feb 2023 | CNY | 37.66 | 37.69 | 36.68 | 36.68 | 36.68 | -0.67 (-1.79%) | 1,881,798 |
| 7 Feb 2023 | CNY | 36.3 | 37.49 | 36.27 | 37.35 | 37.35 | +1.04 (+2.86%) | 3,191,968 |
| 6 Feb 2023 | CNY | 36.91 | 36.96 | 36.27 | 36.31 | 36.31 | -0.71 (-1.92%) | 2,080,960 |
| 3 Feb 2023 | CNY | 36.96 | 37.28 | 36.68 | 37.02 | 37.02 | -0.17 (-0.46%) | 2,913,746 |
| 2 Feb 2023 | CNY | 36.5 | 37.28 | 36.09 | 37.19 | 37.19 | +0.66 (+1.81%) | 4,352,249 |
| 1 Feb 2023 | CNY | 35.79 | 36.56 | 35.72 | 36.53 | 36.53 | +0.84 (+2.35%) | 3,036,292 |
| 31 Jan 2023 | CNY | 35.93 | 35.94 | 35.45 | 35.69 | 35.69 | -0.21 (-0.58%) | 1,710,975 |
| 30 Jan 2023 | CNY | 35.98 | 36.2 | 35.61 | 35.9 | 35.9 | +0.28 (+0.79%) | 2,551,689 |
| 20 Jan 2023 | CNY | 35.91 | 35.99 | 35.35 | 35.62 | 35.62 | -0.22 (-0.61%) | 1,961,203 |
| 19 Jan 2023 | CNY | 35.51 | 35.96 | 35.28 | 35.84 | 35.84 | +0.46 (+1.30%) | 1,679,065 |
| 18 Jan 2023 | CNY | 35.6 | 35.6 | 35.28 | 35.38 | 35.38 | -0.01 (-0.03%) | 1,146,846 |
| 17 Jan 2023 | CNY | 35.57 | 35.78 | 35.25 | 35.39 | 35.39 | -0.34 (-0.95%) | 1,552,258 |
| 16 Jan 2023 | CNY | 34.72 | 36 | 34.64 | 35.73 | 35.73 | +1.09 (+3.15%) | 3,539,013 |
| 13 Jan 2023 | CNY | 34.65 | 34.93 | 34.34 | 34.64 | 34.64 | -0.14 (-0.40%) | 1,369,453 |
| 12 Jan 2023 | CNY | 34.57 | 34.92 | 34.27 | 34.78 | 34.78 | +0.28 (+0.81%) | 2,151,644 |
| 11 Jan 2023 | CNY | 35.28 | 35.51 | 34.41 | 34.5 | 34.5 | -0.82 (-2.32%) | 2,990,096 |
| 10 Jan 2023 | CNY | 35.48 | 35.82 | 35.01 | 35.32 | 35.32 | +0.03 (+0.09%) | 2,675,879 |
| 9 Jan 2023 | CNY | 35.06 | 35.64 | 34.9 | 35.29 | 35.29 | +0.39 (+1.12%) | 2,882,767 |
| 6 Jan 2023 | CNY | 34.83 | 35.06 | 34.19 | 34.9 | 34.9 | -0.01 (-0.03%) | 2,068,364 |
| 5 Jan 2023 | CNY | 34.7 | 35.16 | 34.64 | 34.91 | 34.91 | +0.06 (+0.17%) | 2,738,248 |
| 4 Jan 2023 | CNY | 35 | 35.33 | 34.36 | 34.85 | 34.85 | +0.71 (+2.08%) | 5,664,566 |
| 3 Jan 2023 | CNY | 32.85 | 34.14 | 32.58 | 34.14 | 34.14 | +3.1 (+9.99%) | 4,765,436 |
