| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 32.73 | 32.83 | 32 | 32.15 | 32.15 | -0.14 (-0.43%) | 536,600 |
| 16 Feb 2023 | CNY | 33.4 | 33.68 | 32.08 | 32.29 | 32.29 | -1.19 (-3.55%) | 814,800 |
| 15 Feb 2023 | CNY | 33.9 | 33.9 | 33.06 | 33.48 | 33.48 | -0.53 (-1.56%) | 1,244,103 |
| 14 Feb 2023 | CNY | 32.2 | 34.01 | 32.2 | 34.01 | 34.01 | +1.5 (+4.61%) | 1,279,504 |
| 13 Feb 2023 | CNY | 32.2 | 32.65 | 31.78 | 32.51 | 32.51 | +0.31 (+0.96%) | 547,600 |
| 10 Feb 2023 | CNY | 31.98 | 32.44 | 31.95 | 32.2 | 32.2 | +0.31 (+0.97%) | 657,400 |
| 9 Feb 2023 | CNY | 31.03 | 31.93 | 31.03 | 31.89 | 31.89 | +0.69 (+2.21%) | 580,408 |
| 8 Feb 2023 | CNY | 31.12 | 31.38 | 30.93 | 31.2 | 31.2 | +0.13 (+0.42%) | 501,400 |
| 7 Feb 2023 | CNY | 30.75 | 31.08 | 30.66 | 31.07 | 31.07 | +0.32 (+1.04%) | 523,904 |
| 6 Feb 2023 | CNY | 30.99 | 31.09 | 30.7 | 30.75 | 30.75 | -0.09 (-0.29%) | 685,900 |
| 3 Feb 2023 | CNY | 30.85 | 31.26 | 30.56 | 30.84 | 30.84 | -0.21 (-0.68%) | 746,500 |
| 2 Feb 2023 | CNY | 30.66 | 31.43 | 30.66 | 31.05 | 31.05 | +0.14 (+0.45%) | 527,108 |
| 1 Feb 2023 | CNY | 30.62 | 31.09 | 30.62 | 30.91 | 30.91 | +0.21 (+0.68%) | 549,183 |
| 31 Jan 2023 | CNY | 30.48 | 30.75 | 30.06 | 30.7 | 30.7 | +0.46 (+1.52%) | 464,879 |
| 30 Jan 2023 | CNY | 30.08 | 30.5 | 29.95 | 30.24 | 30.24 | +0.51 (+1.72%) | 575,479 |
| 20 Jan 2023 | CNY | 29.79 | 29.99 | 29.61 | 29.73 | 29.73 | -0.05 (-0.17%) | 251,500 |
| 19 Jan 2023 | CNY | 29.39 | 29.85 | 29.26 | 29.78 | 29.78 | +0.43 (+1.47%) | 430,000 |
| 18 Jan 2023 | CNY | 29.35 | 29.47 | 29.1 | 29.35 | 29.35 | +0.15 (+0.51%) | 246,500 |
| 17 Jan 2023 | CNY | 29.06 | 29.4 | 28.92 | 29.2 | 29.2 | +0.14 (+0.48%) | 359,900 |
| 16 Jan 2023 | CNY | 28.6 | 29.1 | 28.45 | 29.06 | 29.06 | +0.61 (+2.14%) | 339,200 |
| 13 Jan 2023 | CNY | 28.46 | 28.61 | 28.24 | 28.45 | 28.45 | -0.01 (-0.04%) | 252,516 |
| 12 Jan 2023 | CNY | 28.72 | 28.82 | 28.46 | 28.46 | 28.46 | -0.08 (-0.28%) | 256,500 |
| 11 Jan 2023 | CNY | 29.01 | 29.54 | 28.54 | 28.54 | 28.54 | -0.66 (-2.26%) | 559,409 |
| 10 Jan 2023 | CNY | 29.46 | 29.8 | 28.77 | 29.2 | 29.2 | +0.33 (+1.14%) | 823,293 |
| 9 Jan 2023 | CNY | 28.5 | 28.98 | 28.41 | 28.87 | 28.87 | +0.47 (+1.65%) | 451,500 |
| 6 Jan 2023 | CNY | 28.41 | 28.76 | 28.11 | 28.4 | 28.4 | -0.07 (-0.25%) | 275,900 |
| 5 Jan 2023 | CNY | 28.48 | 28.6 | 28.03 | 28.47 | 28.47 | +0.24 (+0.85%) | 327,079 |
| 4 Jan 2023 | CNY | 28.31 | 28.46 | 28 | 28.23 | 28.23 | -0.07 (-0.25%) | 449,300 |
| 3 Jan 2023 | CNY | 27.16 | 28.41 | 27.06 | 28.3 | 28.3 | +1.14 (+4.20%) | 473,369 |
| 30 Dec 2022 | CNY | 27.18 | 27.49 | 27.08 | 27.16 | 27.16 | -0.07 (-0.26%) | 270,800 |
