| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 36.67 | 36.67 | 35.53 | 35.6 | 35.6 | -1.07 (-2.92%) | 1,318,408 |
| 13 Feb 2023 | CNY | 36.71 | 36.82 | 35.72 | 36.67 | 36.67 | -0.03 (-0.08%) | 1,632,353 |
| 10 Feb 2023 | CNY | 36.47 | 36.83 | 36.25 | 36.7 | 36.7 | +0.23 (+0.63%) | 748,100 |
| 9 Feb 2023 | CNY | 36.85 | 36.85 | 36.11 | 36.47 | 36.47 | +0.04 (+0.11%) | 1,075,009 |
| 8 Feb 2023 | CNY | 37.15 | 37.2 | 36.21 | 36.43 | 36.43 | -0.56 (-1.51%) | 901,648 |
| 7 Feb 2023 | CNY | 36.99 | 37.46 | 36.51 | 36.99 | 36.99 | -0.11 (-0.30%) | 1,746,459 |
| 6 Feb 2023 | CNY | 36.07 | 37.32 | 36.07 | 37.1 | 37.1 | +0.48 (+1.31%) | 1,771,315 |
| 3 Feb 2023 | CNY | 37.27 | 37.8 | 36.16 | 36.62 | 36.62 | -0.6 (-1.61%) | 2,456,084 |
| 2 Feb 2023 | CNY | 36.45 | 37.7 | 36.45 | 37.22 | 37.22 | +0.59 (+1.61%) | 3,321,518 |
| 1 Feb 2023 | CNY | 35.31 | 38.29 | 35.26 | 36.63 | 36.63 | +1.34 (+3.80%) | 5,802,612 |
| 31 Jan 2023 | CNY | 33.4 | 35.8 | 33.29 | 35.29 | 35.29 | +1.41 (+4.16%) | 3,234,069 |
| 30 Jan 2023 | CNY | 32.08 | 33.92 | 32.08 | 33.88 | 33.88 | +2.25 (+7.11%) | 2,838,698 |
| 20 Jan 2023 | CNY | 31.79 | 31.79 | 31.09 | 31.63 | 31.63 | -0.03 (-0.09%) | 655,748 |
| 19 Jan 2023 | CNY | 31.6 | 31.97 | 31.42 | 31.66 | 31.66 | +0.12 (+0.38%) | 648,500 |
| 18 Jan 2023 | CNY | 31.08 | 31.8 | 31 | 31.54 | 31.54 | +0.36 (+1.15%) | 795,300 |
| 17 Jan 2023 | CNY | 31.25 | 31.7 | 31 | 31.18 | 31.18 | +0.05 (+0.16%) | 731,950 |
| 16 Jan 2023 | CNY | 31.21 | 31.38 | 30.79 | 31.13 | 31.13 | -0.08 (-0.26%) | 777,602 |
| 13 Jan 2023 | CNY | 31.99 | 31.99 | 31.1 | 31.21 | 31.21 | -0.55 (-1.73%) | 885,585 |
| 12 Jan 2023 | CNY | 31.4 | 31.99 | 31.08 | 31.76 | 31.76 | +0.4 (+1.28%) | 1,339,679 |
| 11 Jan 2023 | CNY | 31.4 | 31.7 | 30.8 | 31.36 | 31.36 | +0.02 (+0.06%) | 971,135 |
| 10 Jan 2023 | CNY | 30.88 | 31.52 | 30.57 | 31.34 | 31.34 | +0.46 (+1.49%) | 930,800 |
| 9 Jan 2023 | CNY | 30.53 | 31.3 | 30.37 | 30.88 | 30.88 | +0.35 (+1.15%) | 1,010,602 |
| 6 Jan 2023 | CNY | 29.33 | 30.66 | 29.33 | 30.53 | 30.53 | +1.05 (+3.56%) | 1,258,923 |
| 5 Jan 2023 | CNY | 29.08 | 29.78 | 28.88 | 29.48 | 29.48 | +0.44 (+1.52%) | 1,112,221 |
| 4 Jan 2023 | CNY | 29.8 | 30.33 | 28.68 | 29.04 | 29.04 | -0.96 (-3.20%) | 1,778,765 |
| 3 Jan 2023 | CNY | 29.8 | 30.2 | 29.43 | 30 | 30 | +0.2 (+0.67%) | 786,424 |
| 30 Dec 2022 | CNY | 29.28 | 29.85 | 29.16 | 29.8 | 29.8 | +0.52 (+1.78%) | 631,013 |
| 29 Dec 2022 | CNY | 29.06 | 29.56 | 28.86 | 29.28 | 29.28 | +0.22 (+0.76%) | 626,475 |
| 28 Dec 2022 | CNY | 29.91 | 29.93 | 29.02 | 29.06 | 29.06 | -0.79 (-2.65%) | 671,721 |
| 27 Dec 2022 | CNY | 30.3 | 30.3 | 29.08 | 29.85 | 29.85 | 0.0 (0.0%) | 621,350 |
