| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 36.1 | 37.17 | 35.82 | 36.32 | 36.32 | +0.15 (+0.41%) | 4,334,633 |
| 21 Feb 2023 | CNY | 35.58 | 37.21 | 35.58 | 36.17 | 36.17 | +0.59 (+1.66%) | 6,449,005 |
| 20 Feb 2023 | CNY | 35.7 | 35.95 | 35.07 | 35.58 | 35.58 | -0.17 (-0.48%) | 4,164,087 |
| 17 Feb 2023 | CNY | 35.97 | 36.28 | 35.63 | 35.75 | 35.75 | -0.45 (-1.24%) | 4,723,315 |
| 16 Feb 2023 | CNY | 36.21 | 36.83 | 35.53 | 36.2 | 36.2 | -0.1 (-0.28%) | 4,813,896 |
| 15 Feb 2023 | CNY | 36.62 | 36.96 | 36.22 | 36.3 | 36.3 | -0.32 (-0.87%) | 3,617,931 |
| 14 Feb 2023 | CNY | 36.93 | 37.19 | 36.09 | 36.62 | 36.62 | -0.3 (-0.81%) | 4,810,101 |
| 13 Feb 2023 | CNY | 37.42 | 38.1 | 36.81 | 36.92 | 36.92 | -0.4 (-1.07%) | 5,304,949 |
| 10 Feb 2023 | CNY | 37.23 | 37.64 | 36.68 | 37.32 | 37.32 | +0.11 (+0.30%) | 4,899,795 |
| 9 Feb 2023 | CNY | 36.43 | 37.55 | 36.12 | 37.21 | 37.21 | +0.71 (+1.95%) | 5,303,244 |
| 8 Feb 2023 | CNY | 37.95 | 38.08 | 36.43 | 36.5 | 36.5 | -1.5 (-3.95%) | 8,025,048 |
| 7 Feb 2023 | CNY | 38.54 | 38.59 | 37.29 | 38 | 38 | -0.57 (-1.48%) | 5,179,378 |
| 6 Feb 2023 | CNY | 38.44 | 39.4 | 38.25 | 38.57 | 38.57 | -0.29 (-0.75%) | 3,156,097 |
| 3 Feb 2023 | CNY | 38.55 | 38.94 | 38.2 | 38.86 | 38.86 | +0.37 (+0.96%) | 3,386,364 |
| 2 Feb 2023 | CNY | 39.8 | 40.08 | 38.4 | 38.49 | 38.49 | -1.12 (-2.83%) | 5,867,884 |
| 1 Feb 2023 | CNY | 39.86 | 39.86 | 38.78 | 39.61 | 39.61 | -0.23 (-0.58%) | 4,545,590 |
| 31 Jan 2023 | CNY | 39.47 | 40.28 | 39.46 | 39.84 | 39.84 | -0.04 (-0.10%) | 3,121,172 |
| 30 Jan 2023 | CNY | 39.8 | 40.46 | 38.78 | 39.88 | 39.88 | +1.17 (+3.02%) | 6,587,798 |
| 20 Jan 2023 | CNY | 39.89 | 39.89 | 38.59 | 38.71 | 38.71 | -0.78 (-1.98%) | 4,414,403 |
| 19 Jan 2023 | CNY | 37.52 | 39.66 | 37.28 | 39.49 | 39.49 | +1.9 (+5.05%) | 9,832,144 |
| 18 Jan 2023 | CNY | 37.65 | 37.78 | 36.48 | 37.59 | 37.59 | +0.09 (+0.24%) | 3,961,571 |
| 17 Jan 2023 | CNY | 36.28 | 38.76 | 36.08 | 37.5 | 37.5 | +1.29 (+3.56%) | 11,793,548 |
| 16 Jan 2023 | CNY | 34.53 | 36.7 | 34.08 | 36.21 | 36.21 | +1.55 (+4.47%) | 14,855,377 |
| 13 Jan 2023 | CNY | 38.32 | 38.36 | 33.73 | 34.66 | 34.66 | -3.72 (-9.69%) | 21,499,279 |
| 12 Jan 2023 | CNY | 39.42 | 39.82 | 38.18 | 38.38 | 38.38 | -0.77 (-1.97%) | 5,119,920 |
| 11 Jan 2023 | CNY | 40.15 | 40.43 | 38.91 | 39.15 | 39.15 | -0.84 (-2.10%) | 5,732,470 |
| 10 Jan 2023 | CNY | 40.12 | 40.41 | 38.82 | 39.99 | 39.99 | -0.12 (-0.30%) | 3,863,121 |
| 9 Jan 2023 | CNY | 42.3 | 42.59 | 39.8 | 40.11 | 40.11 | -2.16 (-5.11%) | 10,254,651 |
| 6 Jan 2023 | CNY | 43 | 43.36 | 42.22 | 42.27 | 42.27 | -0.73 (-1.70%) | 3,633,032 |
| 5 Jan 2023 | CNY | 43.34 | 43.78 | 42.83 | 43 | 43 | -0.34 (-0.78%) | 3,395,545 |
