| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 32.13 | 33.1 | 31.9 | 32.88 | 32.88 | +0.83 (+2.59%) | 9,067,646 |
| 14 Feb 2023 | CNY | 31.9 | 32.31 | 31.6 | 32.05 | 32.05 | +0.15 (+0.47%) | 5,040,238 |
| 13 Feb 2023 | CNY | 32.32 | 32.36 | 31.63 | 31.9 | 31.9 | -0.51 (-1.57%) | 6,412,249 |
| 10 Feb 2023 | CNY | 32.67 | 33.3 | 32.15 | 32.41 | 32.41 | -0.3 (-0.92%) | 8,402,314 |
| 9 Feb 2023 | CNY | 31.98 | 32.85 | 31.63 | 32.71 | 32.71 | +0.33 (+1.02%) | 9,303,294 |
| 8 Feb 2023 | CNY | 33.45 | 33.67 | 32 | 32.38 | 32.38 | -1.3 (-3.86%) | 13,063,666 |
| 7 Feb 2023 | CNY | 31.44 | 35.18 | 30.61 | 33.68 | 33.68 | +4.24 (+14.40%) | 21,378,903 |
| 6 Feb 2023 | CNY | 29.74 | 29.74 | 29.09 | 29.44 | 29.44 | -0.37 (-1.24%) | 3,631,002 |
| 3 Feb 2023 | CNY | 28.97 | 29.82 | 28.88 | 29.81 | 29.81 | +0.72 (+2.48%) | 5,946,664 |
| 2 Feb 2023 | CNY | 28.78 | 29.65 | 28.73 | 29.09 | 29.09 | +0.36 (+1.25%) | 5,671,709 |
| 1 Feb 2023 | CNY | 27.95 | 28.77 | 27.86 | 28.73 | 28.73 | +0.77 (+2.75%) | 3,921,902 |
| 31 Jan 2023 | CNY | 27.85 | 28.15 | 27.65 | 27.96 | 27.96 | +0.02 (+0.07%) | 2,108,948 |
| 30 Jan 2023 | CNY | 27.65 | 28.27 | 27.58 | 27.94 | 27.94 | +0.58 (+2.12%) | 4,210,332 |
| 20 Jan 2023 | CNY | 27.13 | 27.49 | 27.12 | 27.36 | 27.36 | +0.19 (+0.70%) | 2,045,112 |
| 19 Jan 2023 | CNY | 26.89 | 27.23 | 26.68 | 27.17 | 27.17 | +0.28 (+1.04%) | 1,852,265 |
| 18 Jan 2023 | CNY | 27.29 | 27.29 | 26.84 | 26.89 | 26.89 | -0.14 (-0.52%) | 2,001,320 |
| 17 Jan 2023 | CNY | 27.46 | 27.48 | 26.9 | 27.03 | 27.03 | -0.3 (-1.10%) | 1,812,602 |
| 16 Jan 2023 | CNY | 26.95 | 27.57 | 26.88 | 27.33 | 27.33 | +0.37 (+1.37%) | 3,002,532 |
| 13 Jan 2023 | CNY | 26.97 | 27.05 | 26.61 | 26.96 | 26.96 | +0.11 (+0.41%) | 2,193,350 |
| 12 Jan 2023 | CNY | 26.81 | 27.22 | 26.6 | 26.85 | 26.85 | +0.1 (+0.37%) | 3,006,806 |
| 11 Jan 2023 | CNY | 27.57 | 27.68 | 26.69 | 26.75 | 26.75 | -0.93 (-3.36%) | 3,970,069 |
| 10 Jan 2023 | CNY | 27.8 | 27.9 | 27.02 | 27.68 | 27.68 | -0.47 (-1.67%) | 4,362,945 |
| 9 Jan 2023 | CNY | 28.41 | 28.56 | 28 | 28.15 | 28.15 | -0.3 (-1.05%) | 3,139,844 |
| 6 Jan 2023 | CNY | 28.89 | 29.3 | 28.3 | 28.45 | 28.45 | -0.94 (-3.20%) | 4,780,164 |
| 5 Jan 2023 | CNY | 29.26 | 30.18 | 28.76 | 29.39 | 29.39 | +0.34 (+1.17%) | 6,070,946 |
| 4 Jan 2023 | CNY | 28.21 | 29.3 | 28.08 | 29.05 | 29.05 | +0.71 (+2.51%) | 6,061,501 |
| 3 Jan 2023 | CNY | 27.68 | 28.45 | 27.51 | 28.34 | 28.34 | +0.44 (+1.58%) | 3,262,543 |
| 30 Dec 2022 | CNY | 27.45 | 28.33 | 27.45 | 27.9 | 27.9 | +0.44 (+1.60%) | 2,519,551 |
| 29 Dec 2022 | CNY | 27.8 | 28.19 | 27.42 | 27.46 | 27.46 | -0.5 (-1.79%) | 3,426,920 |
| 28 Dec 2022 | CNY | 28.8 | 28.86 | 27.86 | 27.96 | 27.96 | -1 (-3.45%) | 3,857,838 |
