| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 34.82 | 35.5 | 34.8 | 35.38 | 35.38 | +0.59 (+1.70%) | 925,670 |
| 13 Feb 2023 | CNY | 34.66 | 35.14 | 34.62 | 34.79 | 34.79 | -0.08 (-0.23%) | 676,062 |
| 10 Feb 2023 | CNY | 33.95 | 34.9 | 33.95 | 34.87 | 34.87 | +0.92 (+2.71%) | 937,600 |
| 9 Feb 2023 | CNY | 33.65 | 33.96 | 33.08 | 33.95 | 33.95 | +0.48 (+1.43%) | 503,900 |
| 8 Feb 2023 | CNY | 33.43 | 33.76 | 33.35 | 33.47 | 33.47 | +0.07 (+0.21%) | 316,700 |
| 7 Feb 2023 | CNY | 33.26 | 33.61 | 33.2 | 33.4 | 33.4 | +0.05 (+0.15%) | 394,400 |
| 6 Feb 2023 | CNY | 33.7 | 33.9 | 33.22 | 33.35 | 33.35 | -0.36 (-1.07%) | 487,600 |
| 3 Feb 2023 | CNY | 33.66 | 34 | 33.33 | 33.71 | 33.71 | -0.22 (-0.65%) | 387,600 |
| 2 Feb 2023 | CNY | 33.6 | 33.96 | 33.34 | 33.93 | 33.93 | +0.4 (+1.19%) | 547,900 |
| 1 Feb 2023 | CNY | 33.08 | 33.56 | 33.04 | 33.53 | 33.53 | +0.38 (+1.15%) | 368,500 |
| 31 Jan 2023 | CNY | 32.88 | 33.18 | 32.63 | 33.15 | 33.15 | +0.32 (+0.97%) | 419,600 |
| 30 Jan 2023 | CNY | 33.06 | 33.34 | 32.75 | 32.83 | 32.83 | +0.2 (+0.61%) | 406,671 |
| 20 Jan 2023 | CNY | 32.49 | 32.7 | 32.26 | 32.63 | 32.63 | +0.24 (+0.74%) | 378,600 |
| 19 Jan 2023 | CNY | 31.94 | 32.39 | 31.77 | 32.39 | 32.39 | +0.45 (+1.41%) | 375,070 |
| 18 Jan 2023 | CNY | 31.88 | 31.96 | 31.7 | 31.94 | 31.94 | +0.19 (+0.60%) | 255,700 |
| 17 Jan 2023 | CNY | 31.98 | 32.58 | 31.6 | 31.75 | 31.75 | -0.2 (-0.63%) | 337,300 |
| 16 Jan 2023 | CNY | 31.63 | 32.1 | 31.63 | 31.95 | 31.95 | +0.48 (+1.53%) | 426,100 |
| 13 Jan 2023 | CNY | 31.4 | 31.78 | 31.36 | 31.47 | 31.47 | +0.11 (+0.35%) | 273,500 |
| 12 Jan 2023 | CNY | 31.24 | 31.9 | 31.19 | 31.36 | 31.36 | +0.18 (+0.58%) | 437,941 |
| 11 Jan 2023 | CNY | 31.95 | 32.1 | 31.13 | 31.18 | 31.18 | -0.67 (-2.10%) | 460,370 |
| 10 Jan 2023 | CNY | 32.09 | 32.09 | 31.71 | 31.85 | 31.85 | -0.17 (-0.53%) | 265,600 |
| 9 Jan 2023 | CNY | 32.04 | 32.14 | 31.82 | 32.02 | 32.02 | +0.28 (+0.88%) | 309,591 |
| 6 Jan 2023 | CNY | 31.89 | 32.07 | 31.66 | 31.74 | 31.74 | -0.15 (-0.47%) | 301,000 |
| 5 Jan 2023 | CNY | 31.85 | 32 | 31.39 | 31.89 | 31.89 | +0.14 (+0.44%) | 412,471 |
| 4 Jan 2023 | CNY | 31.8 | 31.92 | 31.51 | 31.75 | 31.75 | -0.06 (-0.19%) | 302,203 |
| 3 Jan 2023 | CNY | 31 | 32.2 | 30.9 | 31.81 | 31.81 | +1.03 (+3.35%) | 655,023 |
| 30 Dec 2022 | CNY | 30.96 | 31 | 30.41 | 30.78 | 30.78 | -0.18 (-0.58%) | 311,400 |
| 29 Dec 2022 | CNY | 30.8 | 31.06 | 30.66 | 30.96 | 30.96 | +0.09 (+0.29%) | 253,400 |
| 28 Dec 2022 | CNY | 31.44 | 31.54 | 30.84 | 30.87 | 30.87 | -0.57 (-1.81%) | 383,603 |
| 27 Dec 2022 | CNY | 31.83 | 31.99 | 30.8 | 31.44 | 31.44 | -0.39 (-1.23%) | 659,725 |
