| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 31.23 | 31.64 | 31.14 | 31.3 | 31.3 | -0.04 (-0.13%) | 2,984,888 |
| 14 Feb 2023 | CNY | 30.9 | 32.09 | 30.68 | 31.34 | 31.34 | +0.49 (+1.59%) | 5,172,883 |
| 13 Feb 2023 | CNY | 30.9 | 31.24 | 30.68 | 30.85 | 30.85 | -0.05 (-0.16%) | 2,644,600 |
| 10 Feb 2023 | CNY | 31.2 | 31.31 | 30.66 | 30.9 | 30.9 | -0.4 (-1.28%) | 2,910,146 |
| 9 Feb 2023 | CNY | 31 | 31.6 | 30.91 | 31.3 | 31.3 | +0.18 (+0.58%) | 2,739,736 |
| 8 Feb 2023 | CNY | 31.43 | 31.95 | 31.09 | 31.12 | 31.12 | -0.37 (-1.17%) | 2,544,096 |
| 7 Feb 2023 | CNY | 31.6 | 31.76 | 31.18 | 31.49 | 31.49 | -0.16 (-0.51%) | 2,574,774 |
| 6 Feb 2023 | CNY | 31.43 | 31.96 | 31.1 | 31.65 | 31.65 | +0.19 (+0.60%) | 3,913,243 |
| 3 Feb 2023 | CNY | 30.7 | 31.6 | 30.53 | 31.46 | 31.46 | +0.76 (+2.48%) | 4,892,172 |
| 2 Feb 2023 | CNY | 31.11 | 31.25 | 30.7 | 30.7 | 30.7 | -0.41 (-1.32%) | 2,672,100 |
| 1 Feb 2023 | CNY | 30.8 | 31.15 | 30.6 | 31.11 | 31.11 | +0.31 (+1.01%) | 2,427,358 |
| 31 Jan 2023 | CNY | 30.7 | 31.08 | 30.37 | 30.8 | 30.8 | +0.14 (+0.46%) | 2,309,277 |
| 30 Jan 2023 | CNY | 31 | 31.38 | 30.44 | 30.66 | 30.66 | +0.12 (+0.39%) | 3,684,007 |
| 20 Jan 2023 | CNY | 30.46 | 30.93 | 30.36 | 30.54 | 30.54 | +0.05 (+0.16%) | 2,593,735 |
| 19 Jan 2023 | CNY | 30.22 | 30.78 | 30.17 | 30.49 | 30.49 | +0.27 (+0.89%) | 2,939,531 |
| 18 Jan 2023 | CNY | 30.18 | 30.53 | 30.02 | 30.22 | 30.22 | +0.04 (+0.13%) | 2,082,501 |
| 17 Jan 2023 | CNY | 29.83 | 30.7 | 29.82 | 30.18 | 30.18 | +0.23 (+0.77%) | 3,100,951 |
| 16 Jan 2023 | CNY | 29.66 | 30.4 | 29.45 | 29.95 | 29.95 | +0.3 (+1.01%) | 3,492,926 |
| 13 Jan 2023 | CNY | 29.9 | 30.15 | 29.45 | 29.65 | 29.65 | -0.18 (-0.60%) | 2,486,684 |
| 12 Jan 2023 | CNY | 29.89 | 30.53 | 29.7 | 29.83 | 29.83 | +0.13 (+0.44%) | 3,204,540 |
| 11 Jan 2023 | CNY | 30.33 | 30.37 | 29.7 | 29.7 | 29.7 | -0.7 (-2.30%) | 3,353,662 |
| 10 Jan 2023 | CNY | 30.39 | 30.54 | 29.94 | 30.4 | 30.4 | +0.01 (+0.03%) | 4,277,199 |
| 9 Jan 2023 | CNY | 31.5 | 31.5 | 30.25 | 30.39 | 30.39 | -1.16 (-3.68%) | 7,400,220 |
| 6 Jan 2023 | CNY | 29.8 | 31.92 | 29.67 | 31.55 | 31.55 | +1.66 (+5.55%) | 11,314,367 |
| 5 Jan 2023 | CNY | 30.13 | 30.38 | 29.65 | 29.89 | 29.89 | -0.13 (-0.43%) | 5,345,070 |
| 4 Jan 2023 | CNY | 31.01 | 31.27 | 29.68 | 30.02 | 30.02 | -0.74 (-2.41%) | 9,704,019 |
| 3 Jan 2023 | CNY | 29.6 | 31.37 | 29.08 | 30.76 | 30.76 | +1.74 (+6.00%) | 15,278,207 |
| 30 Dec 2022 | CNY | 26.55 | 29.02 | 26.26 | 29.02 | 29.02 | +2.64 (+10.01%) | 7,784,364 |
| 29 Dec 2022 | CNY | 26.44 | 26.7 | 26.32 | 26.38 | 26.38 | -0.15 (-0.57%) | 1,475,173 |
| 28 Dec 2022 | CNY | 26.88 | 26.99 | 26.45 | 26.53 | 26.53 | -0.41 (-1.52%) | 1,790,687 |
