| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 31.39 | 33.8 | 31.09 | 31.37 | 31.37 | -0.31 (-0.98%) | 16,107,020 |
| 21 Feb 2023 | CNY | 30.06 | 32.2 | 29.31 | 31.68 | 31.68 | +1.62 (+5.39%) | 12,374,943 |
| 20 Feb 2023 | CNY | 31.01 | 31.1 | 29.25 | 30.06 | 30.06 | -0.67 (-2.18%) | 11,773,078 |
| 17 Feb 2023 | CNY | 30.88 | 31.15 | 29.49 | 30.73 | 30.73 | -0.47 (-1.51%) | 8,152,295 |
| 16 Feb 2023 | CNY | 30.8 | 31.79 | 30.51 | 31.2 | 31.2 | +0.52 (+1.69%) | 10,155,192 |
| 15 Feb 2023 | CNY | 32.98 | 33.1 | 30.38 | 30.68 | 30.68 | -2.42 (-7.31%) | 13,335,813 |
| 14 Feb 2023 | CNY | 33.86 | 34.36 | 32.72 | 33.1 | 33.1 | -0.6 (-1.78%) | 6,302,792 |
| 13 Feb 2023 | CNY | 34.59 | 35 | 33.55 | 33.7 | 33.7 | -0.88 (-2.54%) | 4,879,167 |
| 10 Feb 2023 | CNY | 34.06 | 35.3 | 33.88 | 34.58 | 34.58 | +0.7 (+2.07%) | 5,346,476 |
| 9 Feb 2023 | CNY | 34.1 | 34.38 | 33.61 | 33.88 | 33.88 | -0.42 (-1.22%) | 3,910,281 |
| 8 Feb 2023 | CNY | 34.69 | 35.25 | 34.22 | 34.3 | 34.3 | -0.39 (-1.12%) | 1,613,241 |
| 7 Feb 2023 | CNY | 34.29 | 35.5 | 34.13 | 34.69 | 34.69 | +0.38 (+1.11%) | 5,515,447 |
| 6 Feb 2023 | CNY | 35.59 | 35.6 | 34.03 | 34.31 | 34.31 | -1.34 (-3.76%) | 4,255,660 |
| 3 Feb 2023 | CNY | 35.71 | 36.06 | 34.91 | 35.65 | 35.65 | -0.05 (-0.14%) | 4,266,087 |
| 2 Feb 2023 | CNY | 35.56 | 36.56 | 34.88 | 35.7 | 35.7 | +0.11 (+0.31%) | 5,061,564 |
| 1 Feb 2023 | CNY | 33.66 | 35.79 | 33.43 | 35.59 | 35.59 | +1.62 (+4.77%) | 6,933,744 |
| 31 Jan 2023 | CNY | 34.8 | 34.8 | 32.98 | 33.97 | 33.97 | -0.66 (-1.91%) | 5,862,587 |
| 30 Jan 2023 | CNY | 33.3 | 34.69 | 32.7 | 34.63 | 34.63 | +1.14 (+3.40%) | 10,358,814 |
| 20 Jan 2023 | CNY | 34.6 | 35.49 | 33.19 | 33.49 | 33.49 | -1.01 (-2.93%) | 5,531,385 |
| 19 Jan 2023 | CNY | 32.2 | 34.75 | 31.88 | 34.5 | 34.5 | +1.88 (+5.76%) | 7,361,025 |
| 18 Jan 2023 | CNY | 33.15 | 34.23 | 32.57 | 32.62 | 32.62 | -1.11 (-3.29%) | 5,824,552 |
| 17 Jan 2023 | CNY | 33.39 | 34.43 | 32.89 | 33.73 | 33.73 | +0.35 (+1.05%) | 3,540,392 |
| 16 Jan 2023 | CNY | 34.41 | 34.63 | 33.03 | 33.38 | 33.38 | -0.97 (-2.82%) | 6,704,769 |
| 13 Jan 2023 | CNY | 34 | 34.72 | 33.36 | 34.35 | 34.35 | +0.18 (+0.53%) | 2,927,450 |
| 12 Jan 2023 | CNY | 34.51 | 35.58 | 34.06 | 34.17 | 34.17 | -0.34 (-0.99%) | 3,719,980 |
| 11 Jan 2023 | CNY | 34.95 | 35.3 | 34.22 | 34.51 | 34.51 | -0.16 (-0.46%) | 2,768,838 |
| 10 Jan 2023 | CNY | 34.8 | 35.05 | 34.1 | 34.67 | 34.67 | -0.35 (-1.00%) | 4,147,949 |
| 9 Jan 2023 | CNY | 35.26 | 35.99 | 34.59 | 35.02 | 35.02 | -0.58 (-1.63%) | 4,867,505 |
| 6 Jan 2023 | CNY | 37.6 | 37.8 | 34.9 | 35.6 | 35.6 | -2.07 (-5.50%) | 9,433,069 |
| 5 Jan 2023 | CNY | 35.73 | 38.18 | 35.6 | 37.67 | 37.67 | +1.92 (+5.37%) | 9,115,966 |
