| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 33.13 | 33.46 | 32.94 | 33.13 | 33.13 | -0.16 (-0.48%) | 3,116,918 |
| 21 Feb 2023 | CNY | 33.39 | 33.59 | 33.01 | 33.29 | 33.29 | -0.15 (-0.45%) | 4,924,500 |
| 20 Feb 2023 | CNY | 33.21 | 33.51 | 32.51 | 33.44 | 33.44 | +0.29 (+0.87%) | 6,199,684 |
| 17 Feb 2023 | CNY | 33.6 | 33.92 | 33.1 | 33.15 | 33.15 | -0.22 (-0.66%) | 5,543,135 |
| 16 Feb 2023 | CNY | 34 | 34.37 | 33.01 | 33.37 | 33.37 | -0.69 (-2.03%) | 6,446,147 |
| 15 Feb 2023 | CNY | 34.98 | 35.05 | 34.01 | 34.06 | 34.06 | -0.7 (-2.01%) | 6,965,639 |
| 14 Feb 2023 | CNY | 34.37 | 34.8 | 34.21 | 34.76 | 34.76 | +0.39 (+1.13%) | 5,822,853 |
| 13 Feb 2023 | CNY | 34.13 | 34.99 | 33.99 | 34.37 | 34.37 | +0.35 (+1.03%) | 8,518,313 |
| 10 Feb 2023 | CNY | 33.65 | 34.17 | 33.49 | 34.02 | 34.02 | +0.42 (+1.25%) | 6,364,603 |
| 9 Feb 2023 | CNY | 33.5 | 33.66 | 33.22 | 33.6 | 33.6 | +0.22 (+0.66%) | 4,875,716 |
| 8 Feb 2023 | CNY | 33.5 | 34.09 | 33.34 | 33.38 | 33.38 | -0.1 (-0.30%) | 6,211,944 |
| 7 Feb 2023 | CNY | 33.67 | 33.79 | 33.21 | 33.48 | 33.48 | +0.01 (+0.03%) | 4,190,816 |
| 6 Feb 2023 | CNY | 33.88 | 34.08 | 33.38 | 33.47 | 33.47 | -0.63 (-1.85%) | 4,975,871 |
| 3 Feb 2023 | CNY | 34.4 | 34.68 | 33.76 | 34.1 | 34.1 | -0.59 (-1.70%) | 5,471,204 |
| 2 Feb 2023 | CNY | 34 | 35.5 | 33.9 | 34.69 | 34.69 | +0.76 (+2.24%) | 10,087,202 |
| 1 Feb 2023 | CNY | 33.77 | 34.1 | 33.42 | 33.93 | 33.93 | +0.2 (+0.59%) | 5,870,850 |
| 31 Jan 2023 | CNY | 34.33 | 34.39 | 33.57 | 33.73 | 33.73 | -0.62 (-1.80%) | 6,473,854 |
| 30 Jan 2023 | CNY | 34.9 | 35.2 | 34.16 | 34.35 | 34.35 | -0.01 (-0.03%) | 7,369,923 |
| 20 Jan 2023 | CNY | 34.66 | 34.87 | 34.2 | 34.36 | 34.36 | -0.3 (-0.87%) | 6,660,086 |
| 19 Jan 2023 | CNY | 33.71 | 34.77 | 33.51 | 34.66 | 34.66 | +0.8 (+2.36%) | 9,193,049 |
| 18 Jan 2023 | CNY | 34.18 | 34.64 | 33.8 | 33.86 | 33.86 | -0.09 (-0.27%) | 6,161,037 |
| 17 Jan 2023 | CNY | 34.4 | 34.64 | 33.88 | 33.95 | 33.95 | -0.39 (-1.14%) | 7,131,792 |
| 16 Jan 2023 | CNY | 34.5 | 34.99 | 33.9 | 34.34 | 34.34 | +0.19 (+0.56%) | 13,525,867 |
| 13 Jan 2023 | CNY | 32.01 | 34.86 | 31.9 | 34.15 | 34.15 | +2.12 (+6.62%) | 16,671,092 |
| 12 Jan 2023 | CNY | 31.96 | 32.62 | 31.11 | 32.03 | 32.03 | -0.82 (-2.50%) | 10,759,989 |
| 11 Jan 2023 | CNY | 33.2 | 33.62 | 32.74 | 32.85 | 32.85 | -0.57 (-1.71%) | 8,216,155 |
| 10 Jan 2023 | CNY | 32.17 | 33.48 | 32.12 | 33.42 | 33.42 | +1.38 (+4.31%) | 12,995,148 |
| 9 Jan 2023 | CNY | 31.9 | 32.15 | 31.74 | 32.04 | 32.04 | +0.16 (+0.50%) | 5,240,858 |
| 6 Jan 2023 | CNY | 32.03 | 32.18 | 31.7 | 31.88 | 31.88 | -0.26 (-0.81%) | 5,344,723 |
| 5 Jan 2023 | CNY | 31.37 | 32.19 | 31.16 | 32.14 | 32.14 | +0.74 (+2.36%) | 8,749,975 |
