| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 42.57 | 44.04 | 42.4 | 43.7 | 43.7 | +1.12 (+2.63%) | 43,246,317 |
| 22 Feb 2023 | CNY | 42.31 | 43.26 | 42.29 | 42.58 | 42.58 | -0.11 (-0.26%) | 18,178,980 |
| 21 Feb 2023 | CNY | 42 | 43.19 | 41.95 | 42.69 | 42.69 | +0.77 (+1.84%) | 31,944,480 |
| 20 Feb 2023 | CNY | 40.5 | 42 | 40.5 | 41.92 | 41.92 | +1.2 (+2.95%) | 23,563,771 |
| 17 Feb 2023 | CNY | 42.64 | 42.68 | 40.68 | 40.72 | 40.72 | -1.53 (-3.62%) | 32,437,694 |
| 16 Feb 2023 | CNY | 43 | 44.19 | 41.9 | 42.25 | 42.25 | -0.8 (-1.86%) | 47,518,168 |
| 15 Feb 2023 | CNY | 42.01 | 43.59 | 42.01 | 43.05 | 43.05 | +0.8 (+1.89%) | 30,144,287 |
| 14 Feb 2023 | CNY | 42.48 | 42.73 | 42 | 42.25 | 42.25 | -0.03 (-0.07%) | 20,053,605 |
| 13 Feb 2023 | CNY | 42 | 42.8 | 41.95 | 42.28 | 42.28 | -0.07 (-0.17%) | 24,288,948 |
| 10 Feb 2023 | CNY | 42.45 | 42.78 | 41.86 | 42.35 | 42.35 | -0.15 (-0.35%) | 21,986,267 |
| 9 Feb 2023 | CNY | 41.44 | 42.68 | 41.28 | 42.5 | 42.5 | +0.84 (+2.02%) | 29,222,510 |
| 8 Feb 2023 | CNY | 42.35 | 42.76 | 41.5 | 41.66 | 41.66 | -0.65 (-1.54%) | 21,699,033 |
| 7 Feb 2023 | CNY | 42.27 | 42.98 | 42 | 42.31 | 42.31 | +0.01 (+0.02%) | 28,387,746 |
| 6 Feb 2023 | CNY | 41.58 | 42.4 | 41.41 | 42.3 | 42.3 | +0.74 (+1.78%) | 32,415,522 |
| 3 Feb 2023 | CNY | 42 | 42 | 40.87 | 41.56 | 41.56 | -0.74 (-1.75%) | 31,693,491 |
| 2 Feb 2023 | CNY | 42.5 | 42.8 | 42.08 | 42.3 | 42.3 | -0.4 (-0.94%) | 29,725,766 |
| 1 Feb 2023 | CNY | 42.98 | 43.24 | 41.7 | 42.7 | 42.7 | +0.26 (+0.61%) | 43,807,391 |
| 31 Jan 2023 | CNY | 41.14 | 42.44 | 41.01 | 42.44 | 42.44 | +1.19 (+2.88%) | 45,234,113 |
| 30 Jan 2023 | CNY | 42.19 | 42.2 | 41 | 41.25 | 41.25 | -0.4 (-0.96%) | 45,410,699 |
| 20 Jan 2023 | CNY | 40.9 | 41.65 | 40.68 | 41.65 | 41.65 | +0.75 (+1.83%) | 39,157,502 |
| 19 Jan 2023 | CNY | 41.1 | 41.11 | 40.42 | 40.9 | 40.9 | -0.22 (-0.54%) | 23,038,359 |
| 18 Jan 2023 | CNY | 40.77 | 41.58 | 40.68 | 41.12 | 41.12 | +0.37 (+0.91%) | 37,071,241 |
| 17 Jan 2023 | CNY | 40.67 | 40.96 | 40.4 | 40.75 | 40.75 | +0.07 (+0.17%) | 19,534,946 |
| 16 Jan 2023 | CNY | 39.9 | 41.27 | 39.53 | 40.68 | 40.68 | +0.55 (+1.37%) | 33,576,963 |
| 13 Jan 2023 | CNY | 40.41 | 40.77 | 39.8 | 40.13 | 40.13 | -0.35 (-0.86%) | 27,447,788 |
| 12 Jan 2023 | CNY | 40.33 | 41.09 | 39.71 | 40.48 | 40.48 | +0.54 (+1.35%) | 39,729,302 |
| 11 Jan 2023 | CNY | 40.65 | 41.2 | 39.84 | 39.94 | 39.94 | -0.9 (-2.20%) | 40,031,332 |
| 10 Jan 2023 | CNY | 41.37 | 42.03 | 39.99 | 40.84 | 40.84 | +1.59 (+4.05%) | 73,037,452 |
| 9 Jan 2023 | CNY | 39.21 | 39.57 | 38.49 | 39.25 | 39.25 | +0.06 (+0.15%) | 35,721,460 |
| 6 Jan 2023 | CNY | 37.5 | 40.1 | 37.41 | 39.19 | 39.19 | +1.78 (+4.76%) | 59,741,245 |
