| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 30.27 | 30.3 | 29.22 | 29.53 | 29.53 | -0.69 (-2.28%) | 2,203,024 |
| 22 Feb 2023 | CNY | 30.25 | 30.4 | 29.7 | 30.22 | 30.22 | -0.18 (-0.59%) | 1,801,212 |
| 21 Feb 2023 | CNY | 30.45 | 31.3 | 30.08 | 30.4 | 30.4 | -0.01 (-0.03%) | 2,679,312 |
| 20 Feb 2023 | CNY | 29.79 | 30.54 | 29.3 | 30.41 | 30.41 | +0.63 (+2.12%) | 2,379,132 |
| 17 Feb 2023 | CNY | 31.14 | 31.53 | 29.51 | 29.78 | 29.78 | -1.55 (-4.95%) | 4,159,012 |
| 16 Feb 2023 | CNY | 32.42 | 32.77 | 30.8 | 31.33 | 31.33 | -1.23 (-3.78%) | 4,659,000 |
| 15 Feb 2023 | CNY | 32.22 | 32.72 | 31.61 | 32.56 | 32.56 | +0.26 (+0.80%) | 4,493,100 |
| 14 Feb 2023 | CNY | 31.88 | 32.38 | 31.51 | 32.3 | 32.3 | +0.57 (+1.80%) | 3,999,700 |
| 13 Feb 2023 | CNY | 32.08 | 32.19 | 31.33 | 31.73 | 31.73 | -0.27 (-0.84%) | 3,704,600 |
| 10 Feb 2023 | CNY | 33.67 | 33.78 | 31.62 | 32 | 32 | -2.12 (-6.21%) | 7,132,900 |
| 9 Feb 2023 | CNY | 32.54 | 35.5 | 32.31 | 34.12 | 34.12 | +1.57 (+4.82%) | 7,940,412 |
| 8 Feb 2023 | CNY | 33.36 | 34.11 | 32.17 | 32.55 | 32.55 | -2.18 (-6.28%) | 6,365,147 |
| 7 Feb 2023 | CNY | 33.68 | 35.8 | 33.33 | 34.73 | 34.73 | +0.64 (+1.88%) | 8,052,600 |
| 6 Feb 2023 | CNY | 36 | 36 | 33.38 | 34.09 | 34.09 | -0.8 (-2.29%) | 10,423,100 |
| 3 Feb 2023 | CNY | 31.91 | 34.89 | 31.91 | 34.89 | 34.89 | +3.17 (+9.99%) | 7,011,100 |
| 2 Feb 2023 | CNY | 31.44 | 34.94 | 31.24 | 31.72 | 31.72 | -0.04 (-0.13%) | 7,959,100 |
| 1 Feb 2023 | CNY | 30.93 | 31.91 | 30.7 | 31.76 | 31.76 | +0.51 (+1.63%) | 5,822,142 |
| 31 Jan 2023 | CNY | 30.67 | 31.55 | 29.78 | 31.25 | 31.25 | +0.56 (+1.82%) | 6,542,500 |
| 30 Jan 2023 | CNY | 30.22 | 30.77 | 30.15 | 30.69 | 30.69 | +0.65 (+2.16%) | 5,618,100 |
| 20 Jan 2023 | CNY | 30 | 30.19 | 29.09 | 30.04 | 30.04 | -0.32 (-1.05%) | 5,862,200 |
| 19 Jan 2023 | CNY | 27.5 | 30.36 | 27.31 | 30.36 | 30.36 | +2.76 (+10%) | 4,766,700 |
| 18 Jan 2023 | CNY | 27.13 | 27.64 | 26.62 | 27.6 | 27.6 | +0.41 (+1.51%) | 1,772,100 |
| 17 Jan 2023 | CNY | 28.2 | 28.2 | 27.16 | 27.19 | 27.19 | -1.03 (-3.65%) | 2,105,900 |
| 16 Jan 2023 | CNY | 27.8 | 28.36 | 27.31 | 28.22 | 28.22 | +0.64 (+2.32%) | 2,300,000 |
| 13 Jan 2023 | CNY | 28.92 | 29.18 | 27.48 | 27.58 | 27.58 | -1.36 (-4.70%) | 3,916,162 |
| 12 Jan 2023 | CNY | 29.08 | 29.53 | 28.65 | 28.94 | 28.94 | -0.14 (-0.48%) | 2,775,800 |
| 11 Jan 2023 | CNY | 30.01 | 30.18 | 29.03 | 29.08 | 29.08 | -0.86 (-2.87%) | 3,377,600 |
| 10 Jan 2023 | CNY | 30.26 | 30.4 | 29.09 | 29.94 | 29.94 | -0.56 (-1.84%) | 4,405,442 |
| 9 Jan 2023 | CNY | 29.68 | 30.67 | 29.21 | 30.5 | 30.5 | +1.47 (+5.06%) | 7,180,474 |
| 6 Jan 2023 | CNY | 30.25 | 30.46 | 29.03 | 29.03 | 29.03 | -1.21 (-4.00%) | 6,874,824 |
