| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 39.21 | 40.36 | 38.91 | 39.88 | 39.88 | +0.41 (+1.04%) | 9,716,861 |
| 21 Feb 2023 | CNY | 40.16 | 41.02 | 38.93 | 39.47 | 39.47 | -1.21 (-2.97%) | 10,551,704 |
| 20 Feb 2023 | CNY | 40.5 | 40.9 | 39.46 | 40.68 | 40.68 | +1.25 (+3.17%) | 10,661,561 |
| 17 Feb 2023 | CNY | 41.78 | 42.59 | 39.37 | 39.43 | 39.43 | -2.86 (-6.76%) | 14,362,722 |
| 16 Feb 2023 | CNY | 44.91 | 44.93 | 41.05 | 42.29 | 42.29 | -3.94 (-8.52%) | 19,252,174 |
| 15 Feb 2023 | CNY | 43.43 | 46.69 | 42.32 | 46.23 | 46.23 | +2.62 (+6.01%) | 21,913,689 |
| 14 Feb 2023 | CNY | 46.3 | 47.58 | 43.6 | 43.61 | 43.61 | -1.6 (-3.54%) | 19,200,388 |
| 13 Feb 2023 | CNY | 44.6 | 45.77 | 43.3 | 45.21 | 45.21 | -0.73 (-1.59%) | 17,459,540 |
| 10 Feb 2023 | CNY | 46.01 | 47.88 | 43.01 | 45.94 | 45.94 | +1.34 (+3.00%) | 22,659,807 |
| 9 Feb 2023 | CNY | 42.79 | 48 | 41.56 | 44.6 | 44.6 | -0.9 (-1.98%) | 24,504,383 |
| 8 Feb 2023 | CNY | 42.02 | 47.76 | 42.02 | 45.5 | 45.5 | +4.04 (+9.74%) | 28,046,653 |
| 7 Feb 2023 | CNY | 41 | 45.83 | 40.85 | 41.46 | 41.46 | +2.62 (+6.75%) | 31,900,922 |
| 6 Feb 2023 | CNY | 33.5 | 38.84 | 32.7 | 38.84 | 38.84 | +6.47 (+19.99%) | 21,866,560 |
| 3 Feb 2023 | CNY | 31.8 | 32.65 | 31.39 | 32.37 | 32.37 | +0.34 (+1.06%) | 9,724,267 |
| 2 Feb 2023 | CNY | 32.38 | 33.76 | 31.85 | 32.03 | 32.03 | -0.12 (-0.37%) | 10,897,411 |
| 1 Feb 2023 | CNY | 30.29 | 33.2 | 30 | 32.15 | 32.15 | +2.09 (+6.95%) | 10,475,271 |
| 31 Jan 2023 | CNY | 29.98 | 30.6 | 29.9 | 30.06 | 30.06 | -0.73 (-2.37%) | 5,471,264 |
| 30 Jan 2023 | CNY | 30.44 | 31.08 | 30.3 | 30.79 | 30.79 | +1.23 (+4.16%) | 8,844,756 |
| 20 Jan 2023 | CNY | 29.13 | 30.47 | 28.64 | 29.56 | 29.56 | +0.66 (+2.28%) | 6,591,598 |
| 19 Jan 2023 | CNY | 27.55 | 29.2 | 27.28 | 28.9 | 28.9 | +0.75 (+2.66%) | 5,872,198 |
| 18 Jan 2023 | CNY | 27.51 | 28.78 | 27.38 | 28.15 | 28.15 | +0.6 (+2.18%) | 3,809,949 |
| 17 Jan 2023 | CNY | 28.37 | 28.65 | 27.4 | 27.55 | 27.55 | -0.89 (-3.13%) | 3,396,955 |
| 16 Jan 2023 | CNY | 28.49 | 29.09 | 28.23 | 28.44 | 28.44 | +0.24 (+0.85%) | 3,062,844 |
| 13 Jan 2023 | CNY | 28.94 | 28.99 | 27.89 | 28.2 | 28.2 | -0.6 (-2.08%) | 3,244,486 |
| 12 Jan 2023 | CNY | 28.54 | 29.1 | 28.18 | 28.8 | 28.8 | +0.44 (+1.55%) | 3,165,734 |
| 11 Jan 2023 | CNY | 29.08 | 29.4 | 28.36 | 28.36 | 28.36 | -0.83 (-2.84%) | 3,239,927 |
| 10 Jan 2023 | CNY | 29.23 | 29.59 | 28.71 | 29.19 | 29.19 | -0.04 (-0.14%) | 3,017,694 |
| 9 Jan 2023 | CNY | 29.6 | 29.69 | 28.95 | 29.23 | 29.23 | -0.08 (-0.27%) | 3,114,553 |
| 6 Jan 2023 | CNY | 30 | 30.02 | 29.2 | 29.31 | 29.31 | -0.84 (-2.79%) | 4,728,820 |
| 5 Jan 2023 | CNY | 30.2 | 30.87 | 29.83 | 30.15 | 30.15 | -0.37 (-1.21%) | 5,699,953 |
