| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 38.43 | 38.59 | 38.28 | 38.55 | 38.55 | +0.07 (+0.18%) | 7,558,906 |
| 23 Feb 2023 | CNY | 39.04 | 39.28 | 38.41 | 38.48 | 38.48 | -0.56 (-1.43%) | 9,348,178 |
| 22 Feb 2023 | CNY | 38.69 | 39.25 | 38.62 | 39.04 | 39.04 | +0.18 (+0.46%) | 7,960,715 |
| 21 Feb 2023 | CNY | 38.52 | 39.2 | 38.52 | 38.86 | 38.86 | +0.16 (+0.41%) | 11,249,790 |
| 20 Feb 2023 | CNY | 38.5 | 38.82 | 38.25 | 38.7 | 38.7 | +0.5 (+1.31%) | 12,435,834 |
| 17 Feb 2023 | CNY | 37.69 | 38.62 | 37.51 | 38.2 | 38.2 | +0.5 (+1.33%) | 15,263,380 |
| 16 Feb 2023 | CNY | 38.35 | 38.83 | 37.5 | 37.7 | 37.7 | -0.7 (-1.82%) | 15,965,413 |
| 15 Feb 2023 | CNY | 38.9 | 39.13 | 38.39 | 38.4 | 38.4 | -0.66 (-1.69%) | 15,574,719 |
| 14 Feb 2023 | CNY | 39.14 | 39.3 | 38.78 | 39.06 | 39.06 | -0.05 (-0.13%) | 10,155,805 |
| 13 Feb 2023 | CNY | 39.29 | 39.55 | 39.05 | 39.11 | 39.11 | -0.14 (-0.36%) | 11,978,164 |
| 10 Feb 2023 | CNY | 39.49 | 39.74 | 39.04 | 39.25 | 39.25 | -0.26 (-0.66%) | 8,779,105 |
| 9 Feb 2023 | CNY | 39.03 | 39.58 | 38.88 | 39.51 | 39.51 | +0.4 (+1.02%) | 11,007,505 |
| 8 Feb 2023 | CNY | 39.6 | 39.67 | 39.09 | 39.11 | 39.11 | -0.44 (-1.11%) | 9,583,103 |
| 7 Feb 2023 | CNY | 39.6 | 39.82 | 39.27 | 39.55 | 39.55 | +0.02 (+0.05%) | 11,018,787 |
| 6 Feb 2023 | CNY | 40.16 | 40.29 | 39.44 | 39.53 | 39.53 | -0.92 (-2.27%) | 14,647,630 |
| 3 Feb 2023 | CNY | 40.52 | 41.2 | 40.01 | 40.45 | 40.45 | -0.07 (-0.17%) | 14,203,285 |
| 2 Feb 2023 | CNY | 40.45 | 40.88 | 40.2 | 40.52 | 40.52 | +0.24 (+0.60%) | 14,902,632 |
| 1 Feb 2023 | CNY | 40.1 | 40.3 | 39.63 | 40.28 | 40.28 | +0.31 (+0.78%) | 14,400,163 |
| 31 Jan 2023 | CNY | 40.5 | 40.58 | 39.93 | 39.97 | 39.97 | -0.41 (-1.02%) | 14,017,762 |
| 30 Jan 2023 | CNY | 40.81 | 41.32 | 40.16 | 40.38 | 40.38 | -0.43 (-1.05%) | 17,568,600 |
| 20 Jan 2023 | CNY | 41.06 | 41.2 | 40.64 | 40.81 | 40.81 | -0.18 (-0.44%) | 10,837,520 |
| 19 Jan 2023 | CNY | 40.27 | 41.24 | 39.85 | 40.99 | 40.99 | +0.73 (+1.81%) | 15,306,346 |
| 18 Jan 2023 | CNY | 40.6 | 40.76 | 40.13 | 40.26 | 40.26 | -0.38 (-0.94%) | 9,174,345 |
| 17 Jan 2023 | CNY | 40.88 | 41.13 | 40.54 | 40.64 | 40.64 | -0.18 (-0.44%) | 11,543,541 |
| 16 Jan 2023 | CNY | 39.2 | 41.58 | 39.02 | 40.82 | 40.82 | +1.56 (+3.97%) | 38,095,151 |
| 13 Jan 2023 | CNY | 38.23 | 39.26 | 38.12 | 39.26 | 39.26 | +1.03 (+2.69%) | 16,640,953 |
| 12 Jan 2023 | CNY | 39.13 | 39.36 | 38.16 | 38.23 | 38.23 | -1.15 (-2.92%) | 19,887,793 |
| 11 Jan 2023 | CNY | 39.7 | 40.54 | 39.2 | 39.38 | 39.38 | -0.5 (-1.25%) | 19,432,034 |
| 10 Jan 2023 | CNY | 39.7 | 40.25 | 39.39 | 39.88 | 39.88 | +0.08 (+0.20%) | 13,863,956 |
| 9 Jan 2023 | CNY | 39.99 | 40.29 | 39.62 | 39.8 | 39.8 | -0.18 (-0.45%) | 12,688,729 |
