| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 38.2 | 38.32 | 36.5 | 36.85 | 36.85 | -1.55 (-4.04%) | 3,631,320 |
| 22 Feb 2023 | CNY | 37.45 | 38.93 | 37.17 | 38.4 | 38.4 | +0.24 (+0.63%) | 3,378,655 |
| 21 Feb 2023 | CNY | 39.03 | 39.55 | 37.85 | 38.16 | 38.16 | -1.2 (-3.05%) | 4,159,678 |
| 20 Feb 2023 | CNY | 37.86 | 39.96 | 37.53 | 39.36 | 39.36 | +2.25 (+6.06%) | 6,323,358 |
| 17 Feb 2023 | CNY | 38.83 | 40.59 | 37.02 | 37.11 | 37.11 | -1.72 (-4.43%) | 6,251,255 |
| 16 Feb 2023 | CNY | 39.95 | 41.85 | 38.53 | 38.83 | 38.83 | -0.36 (-0.92%) | 8,913,181 |
| 15 Feb 2023 | CNY | 38.3 | 39.39 | 38.07 | 39.19 | 39.19 | +0.59 (+1.53%) | 4,561,735 |
| 14 Feb 2023 | CNY | 38.98 | 39.95 | 38.07 | 38.6 | 38.6 | -0.33 (-0.85%) | 5,499,583 |
| 13 Feb 2023 | CNY | 38.93 | 39.67 | 37.83 | 38.93 | 38.93 | -1.04 (-2.60%) | 6,235,047 |
| 10 Feb 2023 | CNY | 40.5 | 41.89 | 38.81 | 39.97 | 39.97 | +1.02 (+2.62%) | 9,717,057 |
| 9 Feb 2023 | CNY | 37.5 | 40.77 | 37.4 | 38.95 | 38.95 | 0.0 (0.0%) | 6,940,176 |
| 8 Feb 2023 | CNY | 37.77 | 40.88 | 37.77 | 38.95 | 38.95 | +1.35 (+3.59%) | 6,713,921 |
| 7 Feb 2023 | CNY | 36.5 | 39.28 | 35 | 37.6 | 37.6 | +0.63 (+1.70%) | 7,938,420 |
| 6 Feb 2023 | CNY | 36 | 37.94 | 35.69 | 36.97 | 36.97 | +1.02 (+2.84%) | 8,287,262 |
| 3 Feb 2023 | CNY | 32.35 | 36.77 | 31.8 | 35.95 | 35.95 | +3.82 (+11.89%) | 7,315,066 |
| 2 Feb 2023 | CNY | 32.06 | 33.55 | 31.99 | 32.13 | 32.13 | -0.37 (-1.14%) | 2,941,059 |
| 1 Feb 2023 | CNY | 31.09 | 32.68 | 30.94 | 32.5 | 32.5 | +1.55 (+5.01%) | 2,034,321 |
| 31 Jan 2023 | CNY | 30.89 | 31.18 | 30.67 | 30.95 | 30.95 | +0.06 (+0.19%) | 1,048,976 |
| 30 Jan 2023 | CNY | 30.7 | 31.13 | 30.56 | 30.89 | 30.89 | +0.45 (+1.48%) | 1,461,923 |
| 20 Jan 2023 | CNY | 30.32 | 30.78 | 30.16 | 30.44 | 30.44 | -0.05 (-0.16%) | 1,353,655 |
| 19 Jan 2023 | CNY | 29.56 | 30.98 | 29.46 | 30.49 | 30.49 | +1.01 (+3.43%) | 1,986,198 |
| 18 Jan 2023 | CNY | 29.19 | 29.7 | 28.8 | 29.48 | 29.48 | +0.52 (+1.80%) | 1,092,629 |
| 17 Jan 2023 | CNY | 29.14 | 29.42 | 28.76 | 28.96 | 28.96 | -0.33 (-1.13%) | 729,346 |
| 16 Jan 2023 | CNY | 28.98 | 29.59 | 28.98 | 29.29 | 29.29 | +0.47 (+1.63%) | 821,600 |
| 13 Jan 2023 | CNY | 29.03 | 29.34 | 28.68 | 28.82 | 28.82 | -0.41 (-1.40%) | 675,502 |
| 12 Jan 2023 | CNY | 29.49 | 29.8 | 28.82 | 29.23 | 29.23 | -0.18 (-0.61%) | 1,646,703 |
| 11 Jan 2023 | CNY | 29.51 | 29.8 | 29.2 | 29.41 | 29.41 | -0.05 (-0.17%) | 1,289,900 |
| 10 Jan 2023 | CNY | 29.33 | 29.7 | 29.3 | 29.46 | 29.46 | +0.13 (+0.44%) | 678,200 |
| 9 Jan 2023 | CNY | 29.5 | 29.95 | 29.22 | 29.33 | 29.33 | -0.17 (-0.58%) | 1,136,100 |
| 6 Jan 2023 | CNY | 29.28 | 29.88 | 28.93 | 29.5 | 29.5 | +0.32 (+1.10%) | 1,359,600 |
