| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 38.54 | 38.64 | 37.63 | 38.31 | 38.31 | -0.17 (-0.44%) | 2,128,210 |
| 17 Feb 2023 | CNY | 37.26 | 38.59 | 37.11 | 38.48 | 38.48 | +1.23 (+3.30%) | 3,510,812 |
| 16 Feb 2023 | CNY | 38.38 | 38.66 | 36.8 | 37.25 | 37.25 | -0.94 (-2.46%) | 2,986,814 |
| 15 Feb 2023 | CNY | 38.48 | 38.74 | 37.96 | 38.19 | 38.19 | -0.26 (-0.68%) | 2,344,262 |
| 14 Feb 2023 | CNY | 37.5 | 38.48 | 37.45 | 38.45 | 38.45 | +1.03 (+2.75%) | 3,292,958 |
| 13 Feb 2023 | CNY | 37.36 | 37.49 | 37.21 | 37.42 | 37.42 | +0.13 (+0.35%) | 1,554,112 |
| 10 Feb 2023 | CNY | 37.32 | 37.87 | 37.2 | 37.29 | 37.29 | +0.02 (+0.05%) | 2,091,590 |
| 9 Feb 2023 | CNY | 37.2 | 37.32 | 36.8 | 37.27 | 37.27 | +0.07 (+0.19%) | 1,525,796 |
| 8 Feb 2023 | CNY | 37.02 | 37.46 | 37.02 | 37.2 | 37.2 | -0.02 (-0.05%) | 1,528,670 |
| 7 Feb 2023 | CNY | 36.93 | 37.61 | 36.92 | 37.22 | 37.22 | +0.13 (+0.35%) | 2,133,261 |
| 6 Feb 2023 | CNY | 36.39 | 37.58 | 36.3 | 37.09 | 37.09 | +0.67 (+1.84%) | 2,818,861 |
| 3 Feb 2023 | CNY | 36.78 | 36.86 | 36.16 | 36.42 | 36.42 | -0.41 (-1.11%) | 1,553,938 |
| 2 Feb 2023 | CNY | 36.67 | 36.93 | 36.4 | 36.83 | 36.83 | +0.33 (+0.90%) | 1,612,471 |
| 1 Feb 2023 | CNY | 36.01 | 36.54 | 35.9 | 36.5 | 36.5 | +0.48 (+1.33%) | 2,121,448 |
| 31 Jan 2023 | CNY | 36.99 | 37.03 | 35.89 | 36.02 | 36.02 | -0.97 (-2.62%) | 2,634,230 |
| 30 Jan 2023 | CNY | 37.3 | 37.3 | 36.94 | 36.99 | 36.99 | -0.03 (-0.08%) | 2,248,482 |
| 20 Jan 2023 | CNY | 36.78 | 37.36 | 36.78 | 37.02 | 37.02 | +0.24 (+0.65%) | 1,171,987 |
| 19 Jan 2023 | CNY | 36.73 | 37.13 | 36.5 | 36.78 | 36.78 | +0.03 (+0.08%) | 1,142,991 |
| 18 Jan 2023 | CNY | 36.8 | 37.23 | 36.68 | 36.75 | 36.75 | -0.08 (-0.22%) | 1,314,150 |
| 17 Jan 2023 | CNY | 37.68 | 37.75 | 36.81 | 36.83 | 36.83 | -0.72 (-1.92%) | 1,863,858 |
| 16 Jan 2023 | CNY | 37.02 | 37.97 | 36.93 | 37.55 | 37.55 | +0.35 (+0.94%) | 2,336,505 |
| 13 Jan 2023 | CNY | 36.41 | 37.49 | 36.27 | 37.2 | 37.2 | +0.81 (+2.23%) | 2,776,307 |
| 12 Jan 2023 | CNY | 36.52 | 36.95 | 36.01 | 36.39 | 36.39 | -0.13 (-0.36%) | 1,871,001 |
| 11 Jan 2023 | CNY | 36.7 | 37.23 | 36.5 | 36.52 | 36.52 | -0.26 (-0.71%) | 2,186,853 |
| 10 Jan 2023 | CNY | 37.3 | 37.31 | 36.6 | 36.78 | 36.78 | -0.4 (-1.08%) | 2,102,229 |
| 9 Jan 2023 | CNY | 37.53 | 37.65 | 37.07 | 37.18 | 37.18 | +0.34 (+0.92%) | 3,272,123 |
| 6 Jan 2023 | CNY | 36.99 | 37.38 | 36.63 | 36.84 | 36.84 | +0.01 (+0.03%) | 3,031,867 |
| 5 Jan 2023 | CNY | 37.11 | 37.21 | 36.38 | 36.83 | 36.83 | -0.23 (-0.62%) | 3,236,225 |
| 4 Jan 2023 | CNY | 37.12 | 37.5 | 36.42 | 37.06 | 37.06 | +0.29 (+0.79%) | 4,298,241 |
| 3 Jan 2023 | CNY | 36.3 | 36.88 | 35.92 | 36.77 | 36.77 | +0.29 (+0.79%) | 3,342,061 |
