| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 30.71 | 31.78 | 29.96 | 30.16 | 30.16 | -0.86 (-2.77%) | 28,858,412 |
| 21 Feb 2023 | CNY | 30.64 | 31.39 | 30.15 | 31.02 | 31.02 | +0.25 (+0.81%) | 21,858,340 |
| 20 Feb 2023 | CNY | 29.85 | 30.81 | 29.45 | 30.77 | 30.77 | +0.86 (+2.88%) | 23,163,457 |
| 17 Feb 2023 | CNY | 30.8 | 31.03 | 29.88 | 29.91 | 29.91 | -0.76 (-2.48%) | 20,507,027 |
| 16 Feb 2023 | CNY | 31.49 | 32 | 30.46 | 30.67 | 30.67 | -0.83 (-2.63%) | 23,959,113 |
| 15 Feb 2023 | CNY | 31.77 | 32.8 | 31.37 | 31.5 | 31.5 | -0.38 (-1.19%) | 22,228,785 |
| 14 Feb 2023 | CNY | 32.2 | 32.78 | 31.72 | 31.88 | 31.88 | +0.01 (+0.03%) | 23,658,350 |
| 13 Feb 2023 | CNY | 32 | 32.35 | 31.45 | 31.87 | 31.87 | -0.24 (-0.75%) | 24,147,964 |
| 10 Feb 2023 | CNY | 32.49 | 32.87 | 31.6 | 32.11 | 32.11 | -0.52 (-1.59%) | 25,920,226 |
| 9 Feb 2023 | CNY | 31.8 | 33.34 | 31.42 | 32.63 | 32.63 | +0.57 (+1.78%) | 28,321,814 |
| 8 Feb 2023 | CNY | 31.73 | 32.66 | 31.36 | 32.06 | 32.06 | +0.33 (+1.04%) | 25,079,222 |
| 7 Feb 2023 | CNY | 32.06 | 32.63 | 31.1 | 31.73 | 31.73 | -0.13 (-0.41%) | 24,106,950 |
| 6 Feb 2023 | CNY | 33.08 | 33.1 | 31.64 | 31.86 | 31.86 | -1.17 (-3.54%) | 29,575,320 |
| 3 Feb 2023 | CNY | 33.81 | 34.22 | 32.27 | 33.03 | 33.03 | -0.92 (-2.71%) | 31,856,293 |
| 2 Feb 2023 | CNY | 34.09 | 34.62 | 33.5 | 33.95 | 33.95 | -0.33 (-0.96%) | 21,552,925 |
| 1 Feb 2023 | CNY | 33.7 | 34.98 | 33.7 | 34.28 | 34.28 | +0.33 (+0.97%) | 25,733,196 |
| 31 Jan 2023 | CNY | 33.35 | 34.65 | 33.2 | 33.95 | 33.95 | +0.57 (+1.71%) | 36,210,718 |
| 30 Jan 2023 | CNY | 34.21 | 34.26 | 32.93 | 33.38 | 33.38 | -0.64 (-1.88%) | 27,947,408 |
| 20 Jan 2023 | CNY | 34.04 | 34.49 | 33.7 | 34.02 | 34.02 | +0.12 (+0.35%) | 23,751,143 |
| 19 Jan 2023 | CNY | 34.9 | 35.02 | 33.54 | 33.9 | 33.9 | -0.94 (-2.70%) | 34,657,090 |
| 18 Jan 2023 | CNY | 34.96 | 35.19 | 34.38 | 34.84 | 34.84 | -0.12 (-0.34%) | 22,896,550 |
| 17 Jan 2023 | CNY | 34.6 | 35.68 | 34.19 | 34.96 | 34.96 | +0.59 (+1.72%) | 32,367,861 |
| 16 Jan 2023 | CNY | 33.98 | 35.01 | 33.65 | 34.37 | 34.37 | +0.53 (+1.57%) | 36,330,218 |
| 13 Jan 2023 | CNY | 34.05 | 34.42 | 33.24 | 33.84 | 33.84 | +0.12 (+0.36%) | 37,657,490 |
| 12 Jan 2023 | CNY | 33.6 | 34.86 | 33.04 | 33.72 | 33.72 | +0.72 (+2.18%) | 52,244,823 |
| 11 Jan 2023 | CNY | 31.69 | 34.56 | 31.26 | 33 | 33 | +1.4 (+4.43%) | 92,197,461 |
| 10 Jan 2023 | CNY | 32.1 | 33.13 | 31.28 | 31.6 | 31.6 | +0.69 (+2.23%) | 78,703,820 |
| 9 Jan 2023 | CNY | 30.31 | 31.44 | 29.65 | 30.91 | 30.91 | +1.12 (+3.76%) | 81,675,479 |
| 6 Jan 2023 | CNY | 26.99 | 30.35 | 26.6 | 29.79 | 29.79 | +4.04 (+15.69%) | 94,690,888 |
| 5 Jan 2023 | CNY | 24.79 | 25.9 | 24.73 | 25.75 | 25.75 | +0.82 (+3.29%) | 29,866,043 |
