| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 42.02 | 42.36 | 41.2 | 41.78 | 41.78 | -0.05 (-0.12%) | 1,499,100 |
| 21 Feb 2023 | CNY | 43.17 | 43.17 | 41 | 41.83 | 41.83 | -1.37 (-3.17%) | 2,747,756 |
| 20 Feb 2023 | CNY | 42.92 | 44.56 | 42 | 43.2 | 43.2 | +0.41 (+0.96%) | 2,396,154 |
| 17 Feb 2023 | CNY | 45 | 46 | 42.79 | 42.79 | 42.79 | -2.98 (-6.51%) | 2,802,029 |
| 16 Feb 2023 | CNY | 45.11 | 46.51 | 43.41 | 45.77 | 45.77 | +0.67 (+1.49%) | 3,113,434 |
| 15 Feb 2023 | CNY | 43.55 | 45.48 | 43.49 | 45.1 | 45.1 | +1.28 (+2.92%) | 2,176,462 |
| 14 Feb 2023 | CNY | 42.74 | 44.62 | 42.4 | 43.82 | 43.82 | +1.05 (+2.45%) | 2,546,031 |
| 13 Feb 2023 | CNY | 41.9 | 43.25 | 41.4 | 42.77 | 42.77 | +0.87 (+2.08%) | 1,741,756 |
| 10 Feb 2023 | CNY | 42.23 | 42.83 | 41.2 | 41.9 | 41.9 | -0.47 (-1.11%) | 2,044,051 |
| 9 Feb 2023 | CNY | 42.15 | 42.5 | 41.2 | 42.37 | 42.37 | +0.49 (+1.17%) | 2,661,750 |
| 8 Feb 2023 | CNY | 42.41 | 43.33 | 41.5 | 41.88 | 41.88 | -0.58 (-1.37%) | 3,598,495 |
| 7 Feb 2023 | CNY | 44.1 | 44.57 | 41.9 | 42.46 | 42.46 | -2.3 (-5.14%) | 3,804,858 |
| 6 Feb 2023 | CNY | 44 | 46.65 | 42.56 | 44.76 | 44.76 | +0.76 (+1.73%) | 4,227,520 |
| 3 Feb 2023 | CNY | 42.8 | 44.18 | 41.7 | 44 | 44 | +1.3 (+3.04%) | 2,889,984 |
| 2 Feb 2023 | CNY | 40.4 | 44.88 | 40.02 | 42.7 | 42.7 | +2.48 (+6.17%) | 3,387,715 |
| 1 Feb 2023 | CNY | 38.55 | 40.7 | 38.11 | 40.22 | 40.22 | +1.97 (+5.15%) | 1,944,728 |
| 31 Jan 2023 | CNY | 38.33 | 39 | 38 | 38.25 | 38.25 | -0.35 (-0.91%) | 1,150,365 |
| 30 Jan 2023 | CNY | 38.66 | 39.98 | 37.33 | 38.6 | 38.6 | +1.8 (+4.89%) | 1,771,202 |
| 20 Jan 2023 | CNY | 36.68 | 37.75 | 36.31 | 36.8 | 36.8 | +0.5 (+1.38%) | 725,200 |
| 19 Jan 2023 | CNY | 36.68 | 36.68 | 35.92 | 36.3 | 36.3 | +0.02 (+0.06%) | 657,622 |
| 18 Jan 2023 | CNY | 36.88 | 37.6 | 36.23 | 36.28 | 36.28 | 0.0 (0.0%) | 944,500 |
| 17 Jan 2023 | CNY | 36.65 | 36.65 | 35.38 | 36.28 | 36.28 | -0.19 (-0.52%) | 1,075,250 |
| 16 Jan 2023 | CNY | 35.71 | 37.48 | 35.13 | 36.47 | 36.47 | +0.77 (+2.16%) | 2,273,709 |
| 13 Jan 2023 | CNY | 35.3 | 35.9 | 34.81 | 35.7 | 35.7 | +0.35 (+0.99%) | 1,320,850 |
| 12 Jan 2023 | CNY | 33.36 | 35.5 | 33.36 | 35.35 | 35.35 | +2 (+6.00%) | 2,015,106 |
| 11 Jan 2023 | CNY | 33.3 | 33.8 | 32.81 | 33.35 | 33.35 | +0.11 (+0.33%) | 1,306,850 |
| 10 Jan 2023 | CNY | 34.2 | 34.64 | 33 | 33.24 | 33.24 | -0.93 (-2.72%) | 2,165,327 |
| 9 Jan 2023 | CNY | 33.46 | 34.73 | 33.27 | 34.17 | 34.17 | +0.72 (+2.15%) | 1,694,001 |
| 6 Jan 2023 | CNY | 33.18 | 33.98 | 32.7 | 33.45 | 33.45 | +0.6 (+1.83%) | 2,497,003 |
| 5 Jan 2023 | CNY | 31.45 | 33.33 | 30.9 | 32.85 | 32.85 | +1.7 (+5.46%) | 2,243,215 |
