| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 39.01 | 39.01 | 36.6 | 36.6 | 36.6 | -2.06 (-5.33%) | 3,224,542 |
| 22 Feb 2023 | CNY | 38.99 | 39.9 | 38.52 | 38.66 | 38.66 | -0.83 (-2.10%) | 3,238,499 |
| 21 Feb 2023 | CNY | 37.72 | 39.9 | 37.51 | 39.49 | 39.49 | +1.43 (+3.76%) | 5,148,112 |
| 20 Feb 2023 | CNY | 38.28 | 38.32 | 36.9 | 38.06 | 38.06 | -0.44 (-1.14%) | 3,305,300 |
| 17 Feb 2023 | CNY | 36.3 | 39.62 | 35.65 | 38.5 | 38.5 | +2.15 (+5.91%) | 5,953,180 |
| 16 Feb 2023 | CNY | 36.3 | 36.5 | 35.1 | 36.35 | 36.35 | +0.05 (+0.14%) | 2,930,437 |
| 15 Feb 2023 | CNY | 35.98 | 36.59 | 35.6 | 36.3 | 36.3 | +0.16 (+0.44%) | 2,523,970 |
| 14 Feb 2023 | CNY | 35.94 | 36.29 | 35.52 | 36.14 | 36.14 | -0.15 (-0.41%) | 2,710,490 |
| 13 Feb 2023 | CNY | 36.12 | 37.05 | 35.9 | 36.29 | 36.29 | +0.2 (+0.55%) | 3,353,102 |
| 10 Feb 2023 | CNY | 37.65 | 37.9 | 36.08 | 36.09 | 36.09 | -2.3 (-5.99%) | 5,322,562 |
| 9 Feb 2023 | CNY | 37.32 | 40.08 | 36.61 | 38.39 | 38.39 | +1.12 (+3.01%) | 9,489,202 |
| 8 Feb 2023 | CNY | 35.5 | 37.27 | 34.56 | 37.27 | 37.27 | +6.21 (+19.99%) | 6,130,994 |
| 17 Jan 2023 | CNY | 31.15 | 31.48 | 30.92 | 31.06 | 31.06 | -0.09 (-0.29%) | 478,420 |
| 16 Jan 2023 | CNY | 30.42 | 31.17 | 30.42 | 31.15 | 31.15 | +0.43 (+1.40%) | 615,988 |
| 13 Jan 2023 | CNY | 30.16 | 30.85 | 30.16 | 30.72 | 30.72 | +0.54 (+1.79%) | 474,546 |
| 12 Jan 2023 | CNY | 30.13 | 30.68 | 30.13 | 30.18 | 30.18 | +0.18 (+0.60%) | 354,200 |
| 11 Jan 2023 | CNY | 30.46 | 30.67 | 29.99 | 30 | 30 | -0.46 (-1.51%) | 395,150 |
| 10 Jan 2023 | CNY | 30.8 | 30.84 | 30.35 | 30.46 | 30.46 | -0.34 (-1.10%) | 393,131 |
| 9 Jan 2023 | CNY | 30.72 | 30.89 | 30.63 | 30.8 | 30.8 | +0.05 (+0.16%) | 282,030 |
| 6 Jan 2023 | CNY | 30.63 | 30.92 | 30.62 | 30.75 | 30.75 | +0.05 (+0.16%) | 358,510 |
| 5 Jan 2023 | CNY | 30.97 | 30.98 | 30.69 | 30.7 | 30.7 | -0.24 (-0.78%) | 422,911 |
| 4 Jan 2023 | CNY | 30.9 | 31.1 | 30.73 | 30.94 | 30.94 | +0.03 (+0.10%) | 407,789 |
| 3 Jan 2023 | CNY | 30.25 | 30.99 | 30.09 | 30.91 | 30.91 | +0.67 (+2.22%) | 610,930 |
| 30 Dec 2022 | CNY | 29.99 | 30.24 | 29.82 | 30.24 | 30.24 | +0.26 (+0.87%) | 282,100 |
| 29 Dec 2022 | CNY | 29.86 | 30.35 | 29.7 | 29.98 | 29.98 | +0.22 (+0.74%) | 454,930 |
| 28 Dec 2022 | CNY | 30.3 | 30.39 | 29.69 | 29.76 | 29.76 | -0.44 (-1.46%) | 383,107 |
| 27 Dec 2022 | CNY | 30.42 | 30.57 | 29.98 | 30.2 | 30.2 | -0.1 (-0.33%) | 359,717 |
| 26 Dec 2022 | CNY | 29.82 | 30.47 | 29.6 | 30.3 | 30.3 | +0.39 (+1.30%) | 321,340 |
| 23 Dec 2022 | CNY | 29.77 | 30.14 | 29.6 | 29.91 | 29.91 | +0.03 (+0.10%) | 248,140 |
| 22 Dec 2022 | CNY | 30.81 | 30.83 | 29.8 | 29.88 | 29.88 | -0.72 (-2.35%) | 543,530 |
