| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 44.04 | 44.69 | 41.81 | 42.87 | 42.87 | -1.28 (-2.90%) | 4,036,028 |
| 17 Feb 2023 | CNY | 43.62 | 45.12 | 43.02 | 44.15 | 44.15 | +0.65 (+1.49%) | 3,367,940 |
| 16 Feb 2023 | CNY | 43.93 | 45.96 | 42.99 | 43.5 | 43.5 | -0.2 (-0.46%) | 4,799,237 |
| 15 Feb 2023 | CNY | 44.75 | 44.99 | 43.43 | 43.7 | 43.7 | -1.05 (-2.35%) | 2,596,324 |
| 14 Feb 2023 | CNY | 42.63 | 45.17 | 41.42 | 44.75 | 44.75 | +2.47 (+5.84%) | 4,540,460 |
| 13 Feb 2023 | CNY | 39.78 | 43.24 | 39.78 | 42.28 | 42.28 | +2.74 (+6.93%) | 4,350,350 |
| 10 Feb 2023 | CNY | 39.7 | 40.39 | 39.27 | 39.54 | 39.54 | +0.29 (+0.74%) | 2,427,993 |
| 9 Feb 2023 | CNY | 40.16 | 40.16 | 38 | 39.25 | 39.25 | +0.03 (+0.08%) | 2,925,740 |
| 8 Feb 2023 | CNY | 39.8 | 40.19 | 38.35 | 39.22 | 39.22 | -0.53 (-1.33%) | 3,101,745 |
| 7 Feb 2023 | CNY | 40.05 | 40.33 | 38.81 | 39.75 | 39.75 | +0.55 (+1.40%) | 4,084,676 |
| 6 Feb 2023 | CNY | 36.03 | 39.7 | 36.03 | 39.2 | 39.2 | +2.85 (+7.84%) | 5,161,540 |
| 3 Feb 2023 | CNY | 36.92 | 37.3 | 35.13 | 36.35 | 36.35 | -0.29 (-0.79%) | 4,630,700 |
| 2 Feb 2023 | CNY | 33.33 | 36.86 | 33.33 | 36.64 | 36.64 | +2.91 (+8.63%) | 5,136,200 |
| 1 Feb 2023 | CNY | 33.62 | 34.91 | 32.6 | 33.73 | 33.73 | -0.15 (-0.44%) | 3,582,705 |
| 31 Jan 2023 | CNY | 32.21 | 34.18 | 32.2 | 33.88 | 33.88 | +1.38 (+4.25%) | 2,404,651 |
| 30 Jan 2023 | CNY | 32.56 | 33.58 | 32.34 | 32.5 | 32.5 | +0.14 (+0.43%) | 2,472,530 |
| 20 Jan 2023 | CNY | 31.62 | 32.57 | 31.6 | 32.36 | 32.36 | +0.75 (+2.37%) | 1,997,417 |
| 19 Jan 2023 | CNY | 31.1 | 32.09 | 30.92 | 31.61 | 31.61 | +0.51 (+1.64%) | 1,969,612 |
| 18 Jan 2023 | CNY | 31.35 | 31.87 | 31.1 | 31.1 | 31.1 | -0.25 (-0.80%) | 1,260,654 |
| 17 Jan 2023 | CNY | 32.16 | 32.16 | 31.24 | 31.35 | 31.35 | -0.35 (-1.10%) | 1,396,958 |
| 16 Jan 2023 | CNY | 31 | 32.08 | 30.92 | 31.7 | 31.7 | +0.18 (+0.57%) | 1,915,236 |
| 13 Jan 2023 | CNY | 31.52 | 32.19 | 31.13 | 31.52 | 31.52 | +0.01 (+0.03%) | 1,818,330 |
| 12 Jan 2023 | CNY | 33 | 33 | 31.39 | 31.51 | 31.51 | -1.27 (-3.87%) | 2,720,837 |
| 11 Jan 2023 | CNY | 33 | 33.46 | 32.05 | 32.78 | 32.78 | -0.76 (-2.27%) | 3,208,533 |
| 10 Jan 2023 | CNY | 32.88 | 33.69 | 32.18 | 33.54 | 33.54 | +0.43 (+1.30%) | 3,628,209 |
| 9 Jan 2023 | CNY | 32.35 | 33.55 | 31.3 | 33.11 | 33.11 | +1.3 (+4.09%) | 4,854,317 |
| 6 Jan 2023 | CNY | 32.49 | 32.63 | 31 | 31.81 | 31.81 | -0.52 (-1.61%) | 4,805,992 |
| 5 Jan 2023 | CNY | 32.76 | 33 | 31.6 | 32.33 | 32.33 | -0.05 (-0.15%) | 3,040,992 |
| 4 Jan 2023 | CNY | 33.33 | 33.89 | 32.1 | 32.38 | 32.38 | -1.39 (-4.12%) | 4,600,030 |
| 3 Jan 2023 | CNY | 34.48 | 34.97 | 33.33 | 33.77 | 33.77 | -0.33 (-0.97%) | 3,752,041 |
