| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 36.75 | 36.87 | 36.1 | 36.18 | 36.18 | -0.58 (-1.58%) | 1,011,748 |
| 22 Feb 2023 | CNY | 36.36 | 36.98 | 36.21 | 36.76 | 36.76 | +0.09 (+0.25%) | 759,740 |
| 21 Feb 2023 | CNY | 36.51 | 37.49 | 36.41 | 36.67 | 36.67 | -0.33 (-0.89%) | 1,339,158 |
| 20 Feb 2023 | CNY | 36.8 | 37.24 | 36.39 | 37 | 37 | -0.19 (-0.51%) | 1,402,380 |
| 17 Feb 2023 | CNY | 37.42 | 38.16 | 36.81 | 37.19 | 37.19 | -0.07 (-0.19%) | 2,151,074 |
| 16 Feb 2023 | CNY | 39.02 | 39.8 | 37.02 | 37.26 | 37.26 | -2.22 (-5.62%) | 2,738,945 |
| 15 Feb 2023 | CNY | 38.75 | 40.73 | 38.5 | 39.48 | 39.48 | +0.68 (+1.75%) | 3,193,290 |
| 14 Feb 2023 | CNY | 38.29 | 38.97 | 37.8 | 38.8 | 38.8 | +0.9 (+2.37%) | 2,306,169 |
| 13 Feb 2023 | CNY | 38.3 | 38.59 | 37.8 | 37.9 | 37.9 | -0.4 (-1.04%) | 1,648,760 |
| 10 Feb 2023 | CNY | 38.66 | 39.47 | 38.18 | 38.3 | 38.3 | -0.1 (-0.26%) | 2,205,740 |
| 9 Feb 2023 | CNY | 36.91 | 38.57 | 36.73 | 38.4 | 38.4 | +1.27 (+3.42%) | 2,092,648 |
| 8 Feb 2023 | CNY | 37.69 | 38 | 36.89 | 37.13 | 37.13 | -0.62 (-1.64%) | 1,246,909 |
| 7 Feb 2023 | CNY | 37.01 | 38.23 | 37.01 | 37.75 | 37.75 | +0.29 (+0.77%) | 1,472,199 |
| 6 Feb 2023 | CNY | 37.98 | 38.17 | 37.01 | 37.46 | 37.46 | -0.54 (-1.42%) | 1,370,196 |
| 3 Feb 2023 | CNY | 36.97 | 38.18 | 36.67 | 38 | 38 | +0.82 (+2.21%) | 1,619,138 |
| 2 Feb 2023 | CNY | 37.51 | 38.18 | 37.02 | 37.18 | 37.18 | -0.15 (-0.40%) | 1,497,351 |
| 1 Feb 2023 | CNY | 36.37 | 37.42 | 36.06 | 37.33 | 37.33 | +0.92 (+2.53%) | 1,640,728 |
| 31 Jan 2023 | CNY | 37 | 37.23 | 36.17 | 36.41 | 36.41 | -0.68 (-1.83%) | 1,950,720 |
| 30 Jan 2023 | CNY | 37.3 | 38.1 | 37.02 | 37.09 | 37.09 | +0.04 (+0.11%) | 1,659,939 |
| 20 Jan 2023 | CNY | 37.07 | 37.76 | 36.97 | 37.05 | 37.05 | -0.18 (-0.48%) | 1,349,104 |
| 19 Jan 2023 | CNY | 36.99 | 37.77 | 36.45 | 37.23 | 37.23 | +0.22 (+0.59%) | 1,730,645 |
| 18 Jan 2023 | CNY | 37.01 | 38.04 | 36.66 | 37.01 | 37.01 | +0.1 (+0.27%) | 2,060,251 |
| 17 Jan 2023 | CNY | 36.8 | 38.4 | 36.2 | 36.91 | 36.91 | -0.06 (-0.16%) | 2,603,796 |
| 16 Jan 2023 | CNY | 35.86 | 37.19 | 35.55 | 36.97 | 36.97 | +0.52 (+1.43%) | 2,582,156 |
| 13 Jan 2023 | CNY | 36.8 | 38.29 | 36.05 | 36.45 | 36.45 | +0.95 (+2.68%) | 4,258,886 |
| 12 Jan 2023 | CNY | 34.56 | 35.65 | 34.11 | 35.5 | 35.5 | +0.7 (+2.01%) | 2,353,538 |
| 11 Jan 2023 | CNY | 35.24 | 35.69 | 34.05 | 34.8 | 34.8 | +0.27 (+0.78%) | 2,984,175 |
| 10 Jan 2023 | CNY | 32.85 | 35.3 | 32.85 | 34.53 | 34.53 | +1.7 (+5.18%) | 3,121,584 |
| 9 Jan 2023 | CNY | 32.8 | 33.74 | 32.45 | 32.83 | 32.83 | +0.03 (+0.09%) | 914,495 |
| 6 Jan 2023 | CNY | 31.63 | 33.99 | 31.33 | 32.8 | 32.8 | +1.31 (+4.16%) | 2,039,909 |
