| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 31.56 | 31.86 | 31.44 | 31.52 | 31.52 | -0.14 (-0.44%) | 6,127,042 |
| 22 Feb 2023 | CNY | 31.56 | 31.96 | 31.49 | 31.66 | 31.66 | -0.16 (-0.50%) | 5,981,394 |
| 21 Feb 2023 | CNY | 31.7 | 31.97 | 31.48 | 31.82 | 31.82 | +0.08 (+0.25%) | 7,781,972 |
| 20 Feb 2023 | CNY | 31.26 | 31.81 | 30.85 | 31.74 | 31.74 | +0.43 (+1.37%) | 10,804,041 |
| 17 Feb 2023 | CNY | 32.18 | 32.39 | 31.3 | 31.31 | 31.31 | -0.73 (-2.28%) | 12,872,111 |
| 16 Feb 2023 | CNY | 33.21 | 33.43 | 31.9 | 32.04 | 32.04 | -1.18 (-3.55%) | 17,100,169 |
| 15 Feb 2023 | CNY | 32.9 | 33.25 | 32.66 | 33.22 | 33.22 | +0.32 (+0.97%) | 12,767,696 |
| 14 Feb 2023 | CNY | 33.46 | 34.06 | 32.83 | 32.9 | 32.9 | -0.51 (-1.53%) | 16,957,065 |
| 13 Feb 2023 | CNY | 32.9 | 33.49 | 32.57 | 33.41 | 33.41 | +0.51 (+1.55%) | 16,238,983 |
| 10 Feb 2023 | CNY | 32.71 | 33.19 | 32.47 | 32.9 | 32.9 | -0.09 (-0.27%) | 14,185,750 |
| 9 Feb 2023 | CNY | 31.53 | 33.17 | 31.46 | 32.99 | 32.99 | +1.29 (+4.07%) | 22,676,839 |
| 8 Feb 2023 | CNY | 31.99 | 32.48 | 31.69 | 31.7 | 31.7 | -0.42 (-1.31%) | 9,024,036 |
| 7 Feb 2023 | CNY | 32.22 | 32.34 | 31.67 | 32.12 | 32.12 | +0.07 (+0.22%) | 9,979,300 |
| 6 Feb 2023 | CNY | 32.35 | 32.49 | 32 | 32.05 | 32.05 | -0.52 (-1.60%) | 10,734,936 |
| 3 Feb 2023 | CNY | 32.05 | 32.57 | 31.79 | 32.57 | 32.57 | +0.26 (+0.80%) | 14,798,233 |
| 2 Feb 2023 | CNY | 31.99 | 32.76 | 31.86 | 32.31 | 32.31 | +0.48 (+1.51%) | 20,406,639 |
| 1 Feb 2023 | CNY | 31.28 | 31.85 | 31.28 | 31.83 | 31.83 | +0.61 (+1.95%) | 14,256,853 |
| 31 Jan 2023 | CNY | 31.19 | 31.43 | 31.05 | 31.22 | 31.22 | +0.03 (+0.10%) | 8,365,728 |
| 30 Jan 2023 | CNY | 31.87 | 31.95 | 31.19 | 31.19 | 31.19 | -0.06 (-0.19%) | 14,318,477 |
| 20 Jan 2023 | CNY | 31.15 | 31.37 | 30.82 | 31.25 | 31.25 | +0.19 (+0.61%) | 11,176,397 |
| 19 Jan 2023 | CNY | 30.28 | 31.06 | 30.21 | 31.06 | 31.06 | +0.65 (+2.14%) | 11,706,304 |
| 18 Jan 2023 | CNY | 30.64 | 30.66 | 30.32 | 30.41 | 30.41 | -0.19 (-0.62%) | 7,625,855 |
| 17 Jan 2023 | CNY | 30.97 | 31.43 | 30.43 | 30.6 | 30.6 | -0.32 (-1.03%) | 14,195,155 |
| 16 Jan 2023 | CNY | 30.25 | 31.19 | 30.25 | 30.92 | 30.92 | +0.44 (+1.44%) | 11,647,548 |
| 13 Jan 2023 | CNY | 30.8 | 30.95 | 30.21 | 30.48 | 30.48 | -0.11 (-0.36%) | 5,777,792 |
| 12 Jan 2023 | CNY | 30.49 | 30.91 | 29.82 | 30.59 | 30.59 | -0.1 (-0.33%) | 8,642,820 |
| 11 Jan 2023 | CNY | 30.55 | 31.95 | 30.55 | 30.69 | 30.69 | +0.16 (+0.52%) | 13,537,890 |
| 10 Jan 2023 | CNY | 30.4 | 30.96 | 30.4 | 30.53 | 30.53 | +0.18 (+0.59%) | 8,942,752 |
| 9 Jan 2023 | CNY | 30.25 | 30.8 | 30.15 | 30.35 | 30.35 | +0.15 (+0.50%) | 7,892,339 |
| 6 Jan 2023 | CNY | 29.91 | 30.49 | 29.7 | 30.2 | 30.2 | +0.24 (+0.80%) | 9,140,836 |
