| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 41.65 | 42.6 | 41.47 | 41.82 | 41.82 | -0.38 (-0.90%) | 2,439,982 |
| 21 Feb 2023 | CNY | 42.96 | 43 | 41.72 | 42.2 | 42.2 | -0.44 (-1.03%) | 2,932,991 |
| 20 Feb 2023 | CNY | 41.86 | 42.71 | 41.12 | 42.64 | 42.64 | +1.1 (+2.65%) | 3,466,313 |
| 17 Feb 2023 | CNY | 41.97 | 43 | 41.39 | 41.54 | 41.54 | -0.87 (-2.05%) | 3,837,134 |
| 16 Feb 2023 | CNY | 44 | 44.62 | 42 | 42.41 | 42.41 | -3.59 (-7.80%) | 9,308,075 |
| 15 Feb 2023 | CNY | 44.77 | 47.1 | 43.7 | 46 | 46 | +1.54 (+3.46%) | 9,261,038 |
| 14 Feb 2023 | CNY | 43.09 | 45.76 | 42.88 | 44.46 | 44.46 | +1.58 (+3.68%) | 7,159,935 |
| 13 Feb 2023 | CNY | 43.1 | 44.13 | 42.7 | 42.88 | 42.88 | -0.08 (-0.19%) | 4,794,015 |
| 10 Feb 2023 | CNY | 44.5 | 44.5 | 42.5 | 42.96 | 42.96 | -1.53 (-3.44%) | 5,347,262 |
| 9 Feb 2023 | CNY | 43.25 | 45.19 | 42.62 | 44.49 | 44.49 | +0.85 (+1.95%) | 8,672,908 |
| 8 Feb 2023 | CNY | 40.24 | 44.99 | 40.24 | 43.64 | 43.64 | +3.34 (+8.29%) | 8,973,365 |
| 7 Feb 2023 | CNY | 41.11 | 41.5 | 39.84 | 40.3 | 40.3 | -0.81 (-1.97%) | 4,424,194 |
| 6 Feb 2023 | CNY | 42.6 | 42.95 | 41 | 41.11 | 41.11 | +0.2 (+0.49%) | 4,972,956 |
| 3 Feb 2023 | CNY | 40.02 | 41.36 | 39.88 | 40.91 | 40.91 | +0.58 (+1.44%) | 4,770,536 |
| 2 Feb 2023 | CNY | 39.88 | 40.45 | 39.73 | 40.33 | 40.33 | +0.23 (+0.57%) | 3,272,789 |
| 1 Feb 2023 | CNY | 39.79 | 40.29 | 39.37 | 40.1 | 40.1 | +0.31 (+0.78%) | 4,041,372 |
| 31 Jan 2023 | CNY | 39.28 | 39.95 | 38.66 | 39.79 | 39.79 | +0.71 (+1.82%) | 3,862,110 |
| 30 Jan 2023 | CNY | 38.85 | 39.98 | 38.81 | 39.08 | 39.08 | +0.98 (+2.57%) | 5,935,109 |
| 20 Jan 2023 | CNY | 36.49 | 38.5 | 36.45 | 38.1 | 38.1 | +1.7 (+4.67%) | 5,036,120 |
| 19 Jan 2023 | CNY | 36.42 | 36.78 | 36.26 | 36.4 | 36.4 | -0.11 (-0.30%) | 2,285,985 |
| 18 Jan 2023 | CNY | 37.78 | 37.85 | 36.42 | 36.51 | 36.51 | -1.05 (-2.80%) | 3,750,402 |
| 17 Jan 2023 | CNY | 38.3 | 38.88 | 37.38 | 37.56 | 37.56 | -0.74 (-1.93%) | 3,930,367 |
| 16 Jan 2023 | CNY | 37.96 | 39 | 37.22 | 38.3 | 38.3 | +0.1 (+0.26%) | 3,435,739 |
| 13 Jan 2023 | CNY | 38.39 | 39.49 | 37.83 | 38.2 | 38.2 | +0.11 (+0.29%) | 3,358,203 |
| 12 Jan 2023 | CNY | 38.91 | 39.39 | 38.02 | 38.09 | 38.09 | -0.81 (-2.08%) | 3,805,459 |
| 11 Jan 2023 | CNY | 39.3 | 41.13 | 38.88 | 38.9 | 38.9 | +0.2 (+0.52%) | 5,474,721 |
| 10 Jan 2023 | CNY | 38.5 | 39.5 | 38.18 | 38.7 | 38.7 | -0.19 (-0.49%) | 3,490,043 |
| 9 Jan 2023 | CNY | 38.8 | 40.18 | 38 | 38.89 | 38.89 | +0.59 (+1.54%) | 4,325,293 |
| 6 Jan 2023 | CNY | 38.1 | 39.55 | 38.01 | 38.3 | 38.3 | +0.1 (+0.26%) | 4,355,624 |
| 5 Jan 2023 | CNY | 37.8 | 38.97 | 37.4 | 38.2 | 38.2 | +0.31 (+0.82%) | 3,775,958 |
