| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 31.78 | 31.86 | 31.31 | 31.58 | 31.58 | 0.0 (0.0%) | 829,700 |
| 13 Feb 2023 | CNY | 31.18 | 31.74 | 31 | 31.58 | 31.58 | +0.34 (+1.09%) | 1,133,500 |
| 10 Feb 2023 | CNY | 30.92 | 31.25 | 30.58 | 31.24 | 31.24 | +0.38 (+1.23%) | 790,338 |
| 9 Feb 2023 | CNY | 30.38 | 31.09 | 30.31 | 30.86 | 30.86 | +0.49 (+1.61%) | 910,400 |
| 8 Feb 2023 | CNY | 30.52 | 30.54 | 30.26 | 30.37 | 30.37 | -0.03 (-0.10%) | 497,700 |
| 7 Feb 2023 | CNY | 30.41 | 30.45 | 30.24 | 30.4 | 30.4 | +0.02 (+0.07%) | 506,800 |
| 6 Feb 2023 | CNY | 30.3 | 30.5 | 30.02 | 30.38 | 30.38 | +0.04 (+0.13%) | 500,200 |
| 3 Feb 2023 | CNY | 30.28 | 30.56 | 30 | 30.34 | 30.34 | +0.04 (+0.13%) | 708,400 |
| 2 Feb 2023 | CNY | 30.33 | 30.5 | 30.2 | 30.3 | 30.3 | -0.07 (-0.23%) | 634,400 |
| 1 Feb 2023 | CNY | 30.11 | 30.38 | 30.08 | 30.37 | 30.37 | +0.3 (+1.00%) | 559,200 |
| 31 Jan 2023 | CNY | 29.72 | 30.07 | 29.58 | 30.07 | 30.07 | +0.31 (+1.04%) | 732,100 |
| 30 Jan 2023 | CNY | 29.6 | 29.88 | 29.51 | 29.76 | 29.76 | +0.45 (+1.54%) | 859,200 |
| 20 Jan 2023 | CNY | 29.08 | 29.7 | 29.06 | 29.31 | 29.31 | +0.25 (+0.86%) | 530,500 |
| 19 Jan 2023 | CNY | 28.72 | 29.07 | 28.65 | 29.06 | 29.06 | +0.28 (+0.97%) | 378,400 |
| 18 Jan 2023 | CNY | 28.78 | 28.98 | 28.71 | 28.78 | 28.78 | -0.03 (-0.10%) | 399,300 |
| 17 Jan 2023 | CNY | 29.07 | 29.48 | 28.71 | 28.81 | 28.81 | -0.28 (-0.96%) | 595,200 |
| 16 Jan 2023 | CNY | 28.25 | 29.15 | 28.25 | 29.09 | 29.09 | +0.83 (+2.94%) | 1,348,500 |
| 13 Jan 2023 | CNY | 28.31 | 28.45 | 28.09 | 28.26 | 28.26 | -0.05 (-0.18%) | 520,200 |
| 12 Jan 2023 | CNY | 28.22 | 28.54 | 28.18 | 28.31 | 28.31 | +0.08 (+0.28%) | 441,400 |
| 11 Jan 2023 | CNY | 28.61 | 28.7 | 28.2 | 28.23 | 28.23 | -0.39 (-1.36%) | 522,000 |
| 10 Jan 2023 | CNY | 28.71 | 28.72 | 28.29 | 28.62 | 28.62 | +0.01 (+0.03%) | 460,000 |
| 9 Jan 2023 | CNY | 28.65 | 28.83 | 28.4 | 28.61 | 28.61 | +0.2 (+0.70%) | 462,400 |
| 6 Jan 2023 | CNY | 28.44 | 28.71 | 28.28 | 28.41 | 28.41 | -0.02 (-0.07%) | 595,500 |
| 5 Jan 2023 | CNY | 28.47 | 28.59 | 28.22 | 28.43 | 28.43 | +0.02 (+0.07%) | 476,400 |
| 4 Jan 2023 | CNY | 28.34 | 28.5 | 28.15 | 28.41 | 28.41 | +0.14 (+0.50%) | 660,500 |
| 3 Jan 2023 | CNY | 27.72 | 28.28 | 27.57 | 28.27 | 28.27 | +0.56 (+2.02%) | 762,100 |
| 30 Dec 2022 | CNY | 27.81 | 27.91 | 27.6 | 27.71 | 27.71 | +0.01 (+0.04%) | 682,300 |
| 29 Dec 2022 | CNY | 27.55 | 27.92 | 27.39 | 27.7 | 27.7 | +0.2 (+0.73%) | 1,252,800 |
| 28 Dec 2022 | CNY | 27.95 | 28.19 | 27.36 | 27.5 | 27.5 | -0.6 (-2.14%) | 1,496,700 |
| 27 Dec 2022 | CNY | 28.87 | 29.02 | 27.93 | 28.1 | 28.1 | -0.81 (-2.80%) | 2,545,400 |
