| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 32.49 | 33.64 | 32.45 | 32.86 | 32.86 | -0.09 (-0.27%) | 4,906,762 |
| 21 Feb 2023 | CNY | 33.86 | 33.88 | 32.72 | 32.95 | 32.95 | -0.9 (-2.66%) | 6,500,408 |
| 20 Feb 2023 | CNY | 31.76 | 34.12 | 31.45 | 33.85 | 33.85 | +2.1 (+6.61%) | 10,728,146 |
| 17 Feb 2023 | CNY | 34 | 34.08 | 31.68 | 31.75 | 31.75 | -2.75 (-7.97%) | 15,213,736 |
| 16 Feb 2023 | CNY | 37.59 | 39.86 | 34.26 | 34.5 | 34.5 | -1.74 (-4.80%) | 15,660,630 |
| 15 Feb 2023 | CNY | 35.3 | 36.25 | 34.95 | 36.24 | 36.24 | +0.71 (+2.00%) | 9,132,380 |
| 14 Feb 2023 | CNY | 36.5 | 36.62 | 35.05 | 35.53 | 35.53 | -0.81 (-2.23%) | 7,166,398 |
| 13 Feb 2023 | CNY | 34.85 | 37.4 | 34.77 | 36.34 | 36.34 | +1.39 (+3.98%) | 9,913,397 |
| 10 Feb 2023 | CNY | 35.95 | 35.97 | 34.63 | 34.95 | 34.95 | -0.84 (-2.35%) | 5,793,354 |
| 9 Feb 2023 | CNY | 34.1 | 36.19 | 33.36 | 35.79 | 35.79 | +1.53 (+4.47%) | 10,830,318 |
| 8 Feb 2023 | CNY | 34.73 | 35.34 | 34.06 | 34.26 | 34.26 | -0.23 (-0.67%) | 5,178,218 |
| 7 Feb 2023 | CNY | 35.22 | 35.87 | 34 | 34.49 | 34.49 | -0.57 (-1.63%) | 6,909,717 |
| 6 Feb 2023 | CNY | 35.68 | 36.75 | 34.66 | 35.06 | 35.06 | -0.48 (-1.35%) | 6,617,074 |
| 3 Feb 2023 | CNY | 35.45 | 36.25 | 34.88 | 35.54 | 35.54 | +0.14 (+0.40%) | 6,115,071 |
| 2 Feb 2023 | CNY | 35.1 | 36.05 | 34.75 | 35.4 | 35.4 | +0.25 (+0.71%) | 7,526,217 |
| 1 Feb 2023 | CNY | 35.73 | 35.8 | 34.6 | 35.15 | 35.15 | -0.6 (-1.68%) | 5,990,395 |
| 31 Jan 2023 | CNY | 34.89 | 36.3 | 34.7 | 35.75 | 35.75 | +0.86 (+2.46%) | 4,733,468 |
| 30 Jan 2023 | CNY | 36.2 | 36.66 | 34.8 | 34.89 | 34.89 | -0.64 (-1.80%) | 5,777,234 |
| 20 Jan 2023 | CNY | 34.98 | 36.1 | 34.54 | 35.53 | 35.53 | +1.02 (+2.96%) | 5,001,695 |
| 19 Jan 2023 | CNY | 35.31 | 35.44 | 34.48 | 34.51 | 34.51 | -0.64 (-1.82%) | 4,351,385 |
| 18 Jan 2023 | CNY | 35.57 | 35.98 | 34.8 | 35.15 | 35.15 | -0.42 (-1.18%) | 3,907,463 |
| 17 Jan 2023 | CNY | 35.85 | 37.39 | 35.45 | 35.57 | 35.57 | -0.08 (-0.22%) | 6,919,561 |
| 16 Jan 2023 | CNY | 35.56 | 36.17 | 35.4 | 35.65 | 35.65 | +0.1 (+0.28%) | 4,364,196 |
| 13 Jan 2023 | CNY | 36.4 | 36.54 | 35.2 | 35.55 | 35.55 | -0.5 (-1.39%) | 4,206,478 |
| 12 Jan 2023 | CNY | 35.88 | 36.81 | 35.79 | 36.05 | 36.05 | +0.43 (+1.21%) | 4,514,422 |
| 11 Jan 2023 | CNY | 36.08 | 36.38 | 35.35 | 35.62 | 35.62 | -0.45 (-1.25%) | 6,328,100 |
| 10 Jan 2023 | CNY | 35.73 | 37.01 | 35.55 | 36.07 | 36.07 | +0.34 (+0.95%) | 6,316,591 |
| 9 Jan 2023 | CNY | 36.07 | 36.7 | 35.5 | 35.73 | 35.73 | -0.37 (-1.02%) | 9,011,090 |
| 6 Jan 2023 | CNY | 35.32 | 36.69 | 35.2 | 36.1 | 36.1 | +0.63 (+1.78%) | 8,264,381 |
| 5 Jan 2023 | CNY | 34.89 | 35.95 | 34.4 | 35.47 | 35.47 | +0.59 (+1.69%) | 6,046,744 |
