| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 31.97 | 32.17 | 31.31 | 31.77 | 31.77 | -0.13 (-0.41%) | 368,737 |
| 21 Feb 2023 | CNY | 31.09 | 32.28 | 30.81 | 31.9 | 31.9 | +0.8 (+2.57%) | 716,307 |
| 20 Feb 2023 | CNY | 31.83 | 31.83 | 30.57 | 31.1 | 31.1 | -0.34 (-1.08%) | 829,800 |
| 17 Feb 2023 | CNY | 31.59 | 31.79 | 31.29 | 31.44 | 31.44 | -0.16 (-0.51%) | 294,359 |
| 16 Feb 2023 | CNY | 33.27 | 33.28 | 31.31 | 31.6 | 31.6 | -1.48 (-4.47%) | 767,886 |
| 15 Feb 2023 | CNY | 32.58 | 33.35 | 32.58 | 33.08 | 33.08 | +0.51 (+1.57%) | 535,188 |
| 14 Feb 2023 | CNY | 32.4 | 32.78 | 31.84 | 32.57 | 32.57 | +0.03 (+0.09%) | 611,128 |
| 13 Feb 2023 | CNY | 30.8 | 33.3 | 30.8 | 32.54 | 32.54 | +1.41 (+4.53%) | 1,124,534 |
| 10 Feb 2023 | CNY | 31.08 | 31.36 | 30.88 | 31.13 | 31.13 | +0.03 (+0.10%) | 475,100 |
| 9 Feb 2023 | CNY | 30.64 | 31.45 | 30.15 | 31.1 | 31.1 | +0.66 (+2.17%) | 572,690 |
| 8 Feb 2023 | CNY | 30.42 | 31.31 | 30.1 | 30.44 | 30.44 | +0.34 (+1.13%) | 524,122 |
| 7 Feb 2023 | CNY | 30.92 | 30.95 | 29.83 | 30.1 | 30.1 | -0.55 (-1.79%) | 714,599 |
| 6 Feb 2023 | CNY | 30.28 | 31.28 | 29.82 | 30.65 | 30.65 | +0.93 (+3.13%) | 964,782 |
| 3 Feb 2023 | CNY | 29.78 | 30.28 | 29.55 | 29.72 | 29.72 | -0.18 (-0.60%) | 355,348 |
| 2 Feb 2023 | CNY | 30.04 | 30.29 | 29.79 | 29.9 | 29.9 | -0.18 (-0.60%) | 426,099 |
| 1 Feb 2023 | CNY | 30.5 | 30.6 | 29.86 | 30.08 | 30.08 | +0.23 (+0.77%) | 744,607 |
| 31 Jan 2023 | CNY | 30.16 | 30.66 | 29.5 | 29.85 | 29.85 | -0.56 (-1.84%) | 864,211 |
| 30 Jan 2023 | CNY | 30.27 | 30.84 | 30.05 | 30.41 | 30.41 | +0.28 (+0.93%) | 616,980 |
| 20 Jan 2023 | CNY | 30.2 | 31.18 | 30.02 | 30.13 | 30.13 | +0.07 (+0.23%) | 657,500 |
| 19 Jan 2023 | CNY | 30.7 | 30.7 | 29.68 | 30.06 | 30.06 | +0.31 (+1.04%) | 584,369 |
| 18 Jan 2023 | CNY | 29.58 | 30.17 | 29.5 | 29.75 | 29.75 | +0.12 (+0.40%) | 804,016 |
| 17 Jan 2023 | CNY | 29.8 | 29.96 | 28.79 | 29.63 | 29.63 | +0.35 (+1.20%) | 670,880 |
| 16 Jan 2023 | CNY | 29.86 | 29.99 | 29.08 | 29.28 | 29.28 | -0.04 (-0.14%) | 774,587 |
| 13 Jan 2023 | CNY | 29.52 | 29.98 | 29.05 | 29.32 | 29.32 | +0.08 (+0.27%) | 921,300 |
| 12 Jan 2023 | CNY | 28.62 | 30.38 | 28.62 | 29.24 | 29.24 | +0.33 (+1.14%) | 1,516,568 |
| 11 Jan 2023 | CNY | 27.73 | 28.99 | 27.73 | 28.91 | 28.91 | +0.78 (+2.77%) | 820,152 |
| 10 Jan 2023 | CNY | 27.98 | 28.58 | 27.88 | 28.13 | 28.13 | +0.01 (+0.04%) | 822,100 |
| 9 Jan 2023 | CNY | 28.25 | 28.58 | 27.54 | 28.12 | 28.12 | +0.37 (+1.33%) | 812,025 |
| 6 Jan 2023 | CNY | 27.11 | 28.18 | 26.84 | 27.75 | 27.75 | +0.49 (+1.80%) | 516,973 |
| 5 Jan 2023 | CNY | 26.33 | 27.33 | 26.29 | 27.26 | 27.26 | +0.9 (+3.41%) | 652,114 |
