| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 31.8 | 32.05 | 30.98 | 31.48 | 31.48 | -0.32 (-1.01%) | 4,315,304 |
| 22 Feb 2023 | CNY | 32 | 32.13 | 31.7 | 31.8 | 31.8 | -0.32 (-1.00%) | 1,857,159 |
| 21 Feb 2023 | CNY | 32.8 | 33.1 | 31.8 | 32.12 | 32.12 | -0.67 (-2.04%) | 3,478,200 |
| 20 Feb 2023 | CNY | 31.99 | 32.96 | 31.61 | 32.79 | 32.79 | +0.93 (+2.92%) | 3,999,535 |
| 17 Feb 2023 | CNY | 33.51 | 33.89 | 31.67 | 31.86 | 31.86 | -1.95 (-5.77%) | 9,358,886 |
| 16 Feb 2023 | CNY | 33.66 | 34.8 | 33.5 | 33.81 | 33.81 | +0.13 (+0.39%) | 6,452,377 |
| 15 Feb 2023 | CNY | 33.3 | 33.85 | 33.24 | 33.68 | 33.68 | +0.44 (+1.32%) | 2,967,031 |
| 14 Feb 2023 | CNY | 33.3 | 34.1 | 33.16 | 33.24 | 33.24 | +0.01 (+0.03%) | 3,752,505 |
| 13 Feb 2023 | CNY | 32.91 | 33.96 | 32.66 | 33.23 | 33.23 | +0.24 (+0.73%) | 3,897,877 |
| 10 Feb 2023 | CNY | 32.97 | 33.52 | 32.55 | 32.99 | 32.99 | +0.18 (+0.55%) | 3,606,861 |
| 9 Feb 2023 | CNY | 31.85 | 32.96 | 31.19 | 32.81 | 32.81 | +1.07 (+3.37%) | 4,841,864 |
| 8 Feb 2023 | CNY | 32.13 | 32.3 | 31.6 | 31.74 | 31.74 | -0.45 (-1.40%) | 3,602,672 |
| 7 Feb 2023 | CNY | 32.08 | 32.57 | 31.88 | 32.19 | 32.19 | -0.04 (-0.12%) | 2,289,288 |
| 6 Feb 2023 | CNY | 32.62 | 32.62 | 31.93 | 32.23 | 32.23 | -0.54 (-1.65%) | 3,760,430 |
| 3 Feb 2023 | CNY | 33.04 | 33.38 | 32.42 | 32.77 | 32.77 | -0.28 (-0.85%) | 5,633,014 |
| 2 Feb 2023 | CNY | 33 | 33.65 | 32.6 | 33.05 | 33.05 | +0.05 (+0.15%) | 3,872,522 |
| 1 Feb 2023 | CNY | 32.6 | 33.21 | 32.4 | 33 | 33 | +0.4 (+1.23%) | 4,717,494 |
| 31 Jan 2023 | CNY | 33.38 | 34.34 | 32.5 | 32.6 | 32.6 | -0.8 (-2.40%) | 6,465,187 |
| 30 Jan 2023 | CNY | 33.56 | 33.8 | 32.55 | 33.4 | 33.4 | +0.37 (+1.12%) | 6,987,327 |
| 20 Jan 2023 | CNY | 33.5 | 33.8 | 32.74 | 33.03 | 33.03 | -0.47 (-1.40%) | 5,830,090 |
| 19 Jan 2023 | CNY | 31.19 | 33.76 | 30.75 | 33.5 | 33.5 | +2.52 (+8.13%) | 10,980,104 |
| 18 Jan 2023 | CNY | 31.23 | 31.58 | 30.41 | 30.98 | 30.98 | -0.46 (-1.46%) | 5,689,366 |
| 17 Jan 2023 | CNY | 31.12 | 31.55 | 30.54 | 31.44 | 31.44 | +0.32 (+1.03%) | 7,285,034 |
| 16 Jan 2023 | CNY | 28.7 | 31.3 | 28.64 | 31.12 | 31.12 | +2.42 (+8.43%) | 9,311,114 |
| 13 Jan 2023 | CNY | 28.88 | 29.34 | 28.4 | 28.7 | 28.7 | -0.26 (-0.90%) | 3,555,623 |
| 12 Jan 2023 | CNY | 29.28 | 29.66 | 28.78 | 28.96 | 28.96 | -0.44 (-1.50%) | 3,072,168 |
| 11 Jan 2023 | CNY | 28.75 | 29.67 | 28.7 | 29.4 | 29.4 | +0.65 (+2.26%) | 5,589,404 |
| 10 Jan 2023 | CNY | 28.82 | 28.82 | 28.31 | 28.75 | 28.75 | +0.22 (+0.77%) | 1,286,037 |
| 9 Jan 2023 | CNY | 28.74 | 29.04 | 28.33 | 28.53 | 28.53 | 0.0 (0.0%) | 2,988,151 |
| 6 Jan 2023 | CNY | 28.78 | 28.78 | 28.28 | 28.53 | 28.53 | -0.07 (-0.24%) | 2,020,628 |
