| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 32.84 | 34.66 | 32.71 | 33.3 | 33.3 | +0.28 (+0.85%) | 6,478,378 |
| 14 Feb 2023 | CNY | 33.37 | 33.77 | 32.3 | 33.02 | 33.02 | -0.35 (-1.05%) | 5,487,178 |
| 13 Feb 2023 | CNY | 32.23 | 33.5 | 31.81 | 33.37 | 33.37 | +0.91 (+2.80%) | 7,512,494 |
| 10 Feb 2023 | CNY | 33.13 | 33.48 | 31.17 | 32.46 | 32.46 | -0.92 (-2.76%) | 11,961,217 |
| 9 Feb 2023 | CNY | 32.8 | 33.4 | 32.42 | 33.38 | 33.38 | +0.5 (+1.52%) | 5,043,893 |
| 8 Feb 2023 | CNY | 33.42 | 33.6 | 32.2 | 32.88 | 32.88 | -0.12 (-0.36%) | 8,464,813 |
| 7 Feb 2023 | CNY | 34.39 | 35.5 | 32.96 | 33 | 33 | -1.59 (-4.60%) | 9,712,937 |
| 6 Feb 2023 | CNY | 33 | 35.2 | 32.73 | 34.59 | 34.59 | +1.22 (+3.66%) | 9,770,892 |
| 3 Feb 2023 | CNY | 32.4 | 33.73 | 32.32 | 33.37 | 33.37 | +0.46 (+1.40%) | 8,059,011 |
| 2 Feb 2023 | CNY | 33.7 | 33.7 | 31.88 | 32.91 | 32.91 | -0.84 (-2.49%) | 11,776,604 |
| 1 Feb 2023 | CNY | 30.6 | 34.2 | 30.41 | 33.75 | 33.75 | +3.17 (+10.37%) | 12,828,753 |
| 31 Jan 2023 | CNY | 30.5 | 31.17 | 30.26 | 30.58 | 30.58 | +0.08 (+0.26%) | 6,359,817 |
| 30 Jan 2023 | CNY | 31.74 | 31.95 | 29.64 | 30.5 | 30.5 | -0.65 (-2.09%) | 11,182,789 |
| 20 Jan 2023 | CNY | 31.24 | 31.58 | 30.66 | 31.15 | 31.15 | +0.01 (+0.03%) | 7,595,824 |
| 19 Jan 2023 | CNY | 29.91 | 31.58 | 29.66 | 31.14 | 31.14 | +1.09 (+3.63%) | 9,594,065 |
| 18 Jan 2023 | CNY | 29.39 | 30.45 | 29 | 30.05 | 30.05 | +0.56 (+1.90%) | 7,337,578 |
| 17 Jan 2023 | CNY | 29.83 | 30 | 29 | 29.49 | 29.49 | -0.46 (-1.54%) | 6,670,054 |
| 16 Jan 2023 | CNY | 28.7 | 31 | 28.68 | 29.95 | 29.95 | +1.53 (+5.38%) | 12,677,635 |
| 13 Jan 2023 | CNY | 28.37 | 29.13 | 28.13 | 28.42 | 28.42 | -0.36 (-1.25%) | 5,014,660 |
| 12 Jan 2023 | CNY | 28.25 | 29.25 | 27.9 | 28.78 | 28.78 | +0.53 (+1.88%) | 7,745,023 |
| 11 Jan 2023 | CNY | 28.9 | 29.56 | 27.98 | 28.25 | 28.25 | -0.95 (-3.25%) | 10,812,073 |
| 10 Jan 2023 | CNY | 30.58 | 30.58 | 29.02 | 29.2 | 29.2 | -1.29 (-4.23%) | 11,472,068 |
| 9 Jan 2023 | CNY | 30.17 | 31.17 | 30 | 30.49 | 30.49 | -0.08 (-0.26%) | 7,636,585 |
| 6 Jan 2023 | CNY | 30.31 | 32.59 | 29.8 | 30.57 | 30.57 | +0.12 (+0.39%) | 13,748,372 |
| 5 Jan 2023 | CNY | 30.49 | 31.6 | 29.86 | 30.45 | 30.45 | -0.5 (-1.62%) | 11,560,348 |
| 4 Jan 2023 | CNY | 30.26 | 30.95 | 29.7 | 30.95 | 30.95 | +0.45 (+1.48%) | 13,622,516 |
| 3 Jan 2023 | CNY | 27.36 | 30.68 | 26.88 | 30.5 | 30.5 | +2.79 (+10.07%) | 19,271,598 |
| 30 Dec 2022 | CNY | 27.29 | 28.12 | 27.11 | 27.71 | 27.71 | +0.71 (+2.63%) | 7,745,494 |
| 29 Dec 2022 | CNY | 27.18 | 28.35 | 26.83 | 27 | 27 | -0.65 (-2.35%) | 10,413,064 |
| 28 Dec 2022 | CNY | 27.3 | 28.15 | 27.3 | 27.65 | 27.65 | -0.02 (-0.07%) | 9,903,571 |
