| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 33.37 | 34.6 | 33.11 | 34.2 | 34.2 | +0.85 (+2.55%) | 2,374,109 |
| 16 Feb 2023 | CNY | 33.9 | 34.59 | 32.91 | 33.35 | 33.35 | -0.55 (-1.62%) | 3,145,854 |
| 15 Feb 2023 | CNY | 35.41 | 35.78 | 33.8 | 33.9 | 33.9 | -1.8 (-5.04%) | 4,014,110 |
| 14 Feb 2023 | CNY | 33.99 | 35.78 | 33.61 | 35.7 | 35.7 | +1.93 (+5.72%) | 4,638,438 |
| 13 Feb 2023 | CNY | 34.39 | 34.57 | 33.58 | 33.77 | 33.77 | -0.62 (-1.80%) | 2,450,680 |
| 10 Feb 2023 | CNY | 34.7 | 35.47 | 34.11 | 34.39 | 34.39 | -0.31 (-0.89%) | 1,739,006 |
| 9 Feb 2023 | CNY | 34.38 | 34.99 | 33.5 | 34.7 | 34.7 | +0.78 (+2.30%) | 2,734,875 |
| 8 Feb 2023 | CNY | 33.53 | 35 | 33.02 | 33.92 | 33.92 | +0.75 (+2.26%) | 4,473,900 |
| 7 Feb 2023 | CNY | 33 | 33.48 | 32.68 | 33.17 | 33.17 | +0.29 (+0.88%) | 1,595,765 |
| 6 Feb 2023 | CNY | 32.93 | 33.4 | 32.23 | 32.88 | 32.88 | -0.43 (-1.29%) | 1,728,740 |
| 3 Feb 2023 | CNY | 33.73 | 34 | 32.68 | 33.31 | 33.31 | -0.17 (-0.51%) | 2,318,350 |
| 2 Feb 2023 | CNY | 32.75 | 34.46 | 32.74 | 33.48 | 33.48 | +0.49 (+1.49%) | 2,987,584 |
| 1 Feb 2023 | CNY | 32.57 | 33.03 | 32.18 | 32.99 | 32.99 | +0.26 (+0.79%) | 1,252,365 |
| 31 Jan 2023 | CNY | 33 | 33.15 | 32.35 | 32.73 | 32.73 | -0.09 (-0.27%) | 1,407,431 |
| 30 Jan 2023 | CNY | 33.62 | 33.73 | 32.58 | 32.82 | 32.82 | -0.63 (-1.88%) | 2,158,044 |
| 20 Jan 2023 | CNY | 32.29 | 33.62 | 32.13 | 33.45 | 33.45 | +1.03 (+3.18%) | 3,002,260 |
| 19 Jan 2023 | CNY | 32.73 | 33.09 | 31.69 | 32.42 | 32.42 | -0.05 (-0.15%) | 4,799,396 |
| 18 Jan 2023 | CNY | 29.34 | 32.47 | 29.34 | 32.47 | 32.47 | +2.95 (+9.99%) | 5,777,930 |
| 17 Jan 2023 | CNY | 29.64 | 29.9 | 29.23 | 29.52 | 29.52 | -0.13 (-0.44%) | 1,486,560 |
| 16 Jan 2023 | CNY | 29.98 | 30.08 | 29.42 | 29.65 | 29.65 | -0.13 (-0.44%) | 1,366,437 |
| 13 Jan 2023 | CNY | 30.04 | 30.04 | 29.45 | 29.78 | 29.78 | -0.07 (-0.23%) | 1,166,030 |
| 12 Jan 2023 | CNY | 30.51 | 30.75 | 29.71 | 29.85 | 29.85 | -0.46 (-1.52%) | 1,320,860 |
| 11 Jan 2023 | CNY | 30.5 | 31.1 | 30.3 | 30.31 | 30.31 | -0.29 (-0.95%) | 2,083,262 |
| 10 Jan 2023 | CNY | 30 | 30.85 | 29.25 | 30.6 | 30.6 | +0.7 (+2.34%) | 3,433,852 |
| 9 Jan 2023 | CNY | 29 | 29.99 | 28.68 | 29.9 | 29.9 | +1.13 (+3.93%) | 3,137,080 |
| 6 Jan 2023 | CNY | 29.07 | 29.12 | 28.66 | 28.77 | 28.77 | -0.25 (-0.86%) | 1,453,346 |
| 5 Jan 2023 | CNY | 29.97 | 29.97 | 28.73 | 29.02 | 29.02 | -0.54 (-1.83%) | 2,093,111 |
| 4 Jan 2023 | CNY | 29.77 | 30.32 | 29.22 | 29.56 | 29.56 | -0.21 (-0.71%) | 3,028,445 |
| 3 Jan 2023 | CNY | 27.23 | 29.77 | 27.2 | 29.77 | 29.77 | +2.71 (+10.01%) | 4,923,440 |
| 30 Dec 2022 | CNY | 26.95 | 27.35 | 26.56 | 27.06 | 27.06 | +0.16 (+0.59%) | 1,260,893 |
