| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 35.3571 | 35.6071 | 34.5 | 34.7429 | 34.7429 | -0.6 (-1.70%) | 2,121,000 |
| 23 Feb 2023 | CNY | 34.6429 | 35.7714 | 34.5071 | 35.3429 | 35.3429 | +0.707 (+2.04%) | 3,637,158 |
| 22 Feb 2023 | CNY | 35 | 35.5 | 34.5286 | 34.6357 | 34.6357 | -0.65 (-1.84%) | 3,083,022 |
| 21 Feb 2023 | CNY | 34.5 | 35.3071 | 34.2 | 35.2857 | 35.2857 | +0.793 (+2.30%) | 3,420,485 |
| 20 Feb 2023 | CNY | 34.2143 | 34.4929 | 33.6429 | 34.4929 | 34.4929 | +0.186 (+0.54%) | 2,981,552 |
| 17 Feb 2023 | CNY | 35.5 | 35.7071 | 34.2571 | 34.3071 | 34.3071 | -1.336 (-3.75%) | 4,249,623 |
| 16 Feb 2023 | CNY | 38.7857 | 38.7857 | 35.2286 | 35.6429 | 35.6429 | -3.15 (-8.12%) | 7,233,793 |
| 15 Feb 2023 | CNY | 39.0571 | 39.9214 | 38.5857 | 38.7929 | 38.7929 | -0.693 (-1.75%) | 2,813,539 |
| 14 Feb 2023 | CNY | 39.7857 | 40.0571 | 39.0571 | 39.4857 | 39.4857 | -0.207 (-0.52%) | 2,575,630 |
| 13 Feb 2023 | CNY | 39.2929 | 40.2071 | 39.1857 | 39.6929 | 39.6929 | +0.179 (+0.45%) | 3,119,851 |
| 10 Feb 2023 | CNY | 40.2714 | 40.6071 | 39.05 | 39.5143 | 39.5143 | -0.714 (-1.78%) | 3,651,072 |
| 9 Feb 2023 | CNY | 38.7143 | 40.4286 | 38.0429 | 40.2286 | 40.2286 | +1.443 (+3.72%) | 6,090,515 |
| 8 Feb 2023 | CNY | 39.5929 | 39.9286 | 38.6857 | 38.7857 | 38.7857 | -0.414 (-1.06%) | 3,292,219 |
| 7 Feb 2023 | CNY | 38.7857 | 40.25 | 38.6357 | 39.2 | 39.2 | +0.514 (+1.33%) | 4,158,327 |
| 6 Feb 2023 | CNY | 38.5714 | 39.0571 | 38.3071 | 38.6857 | 38.6857 | +0.007 (+0.02%) | 2,415,232 |
| 3 Feb 2023 | CNY | 39.2143 | 39.4 | 38.1571 | 38.6786 | 38.6786 | -0.6 (-1.53%) | 2,931,707 |
| 2 Feb 2023 | CNY | 40 | 40.2143 | 39.1857 | 39.2786 | 39.2786 | -0.678 (-1.70%) | 2,915,028 |
| 1 Feb 2023 | CNY | 39.5857 | 40.4643 | 38.9357 | 39.9571 | 39.9571 | +0.207 (+0.52%) | 3,563,798 |
| 31 Jan 2023 | CNY | 38.5786 | 40.2214 | 38.5714 | 39.75 | 39.75 | +0.814 (+2.09%) | 4,854,255 |
| 30 Jan 2023 | CNY | 37.8643 | 39.6429 | 37.7714 | 38.9357 | 38.9357 | +0.579 (+1.51%) | 4,825,994 |
| 20 Jan 2023 | CNY | 37.3571 | 39.2071 | 37.2143 | 38.3571 | 38.3571 | +1.207 (+3.25%) | 4,258,137 |
| 19 Jan 2023 | CNY | 37.7143 | 37.7286 | 37 | 37.15 | 37.15 | -0.621 (-1.65%) | 2,235,100 |
| 18 Jan 2023 | CNY | 38.2143 | 38.4714 | 37.6429 | 37.7714 | 37.7714 | -0.236 (-0.62%) | 1,840,580 |
| 17 Jan 2023 | CNY | 38.0643 | 39.1571 | 37.8786 | 38.0071 | 38.0071 | +0.221 (+0.59%) | 3,198,818 |
| 16 Jan 2023 | CNY | 37.7929 | 39.1786 | 37.1857 | 37.7857 | 37.7857 | +0.279 (+0.74%) | 4,261,279 |
| 13 Jan 2023 | CNY | 38.5714 | 38.9857 | 36.8643 | 37.5071 | 37.5071 | -1.193 (-3.08%) | 4,110,681 |
| 12 Jan 2023 | CNY | 38.9643 | 39.3714 | 38.3429 | 38.7 | 38.7 | +0.171 (+0.44%) | 2,849,630 |
| 11 Jan 2023 | CNY | 39.6429 | 40.1071 | 38.4286 | 38.5286 | 38.5286 | -1.528 (-3.82%) | 5,087,181 |
| 10 Jan 2023 | CNY | 40.3714 | 41.2714 | 39.7286 | 40.0571 | 40.0571 | -0.3 (-0.74%) | 3,688,405 |
| 9 Jan 2023 | CNY | 40.1857 | 41.7857 | 39.5714 | 40.3571 | 40.3571 | +0.35 (+0.87%) | 5,965,817 |
