| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 35 | 35.79 | 34.03 | 35.33 | 35.33 | +0.1 (+0.28%) | 3,163,430 |
| 17 Feb 2023 | CNY | 37.15 | 37.47 | 34.36 | 35.23 | 35.23 | -2.17 (-5.80%) | 4,242,701 |
| 16 Feb 2023 | CNY | 36.01 | 39.58 | 35.1 | 37.4 | 37.4 | +0.8 (+2.19%) | 6,856,438 |
| 15 Feb 2023 | CNY | 36.21 | 36.86 | 35.7 | 36.6 | 36.6 | +0.57 (+1.58%) | 3,333,405 |
| 14 Feb 2023 | CNY | 39 | 39 | 35.6 | 36.03 | 36.03 | -3.15 (-8.04%) | 5,010,175 |
| 13 Feb 2023 | CNY | 37.34 | 39.5 | 36.86 | 39.18 | 39.18 | +1.26 (+3.32%) | 5,812,348 |
| 10 Feb 2023 | CNY | 35.65 | 40 | 35.14 | 37.92 | 37.92 | +2.27 (+6.37%) | 5,090,189 |
| 9 Feb 2023 | CNY | 35.6 | 36.48 | 34.68 | 35.65 | 35.65 | -0.62 (-1.71%) | 2,355,979 |
| 8 Feb 2023 | CNY | 35.55 | 37.21 | 34.38 | 36.27 | 36.27 | +0.08 (+0.22%) | 3,933,602 |
| 7 Feb 2023 | CNY | 33.88 | 38.79 | 33.53 | 36.19 | 36.19 | +2.74 (+8.19%) | 5,099,596 |
| 6 Feb 2023 | CNY | 32.15 | 33.75 | 32.02 | 33.45 | 33.45 | +1.19 (+3.69%) | 2,336,789 |
| 3 Feb 2023 | CNY | 31.76 | 32.32 | 31.57 | 32.26 | 32.26 | +0.57 (+1.80%) | 1,509,315 |
| 2 Feb 2023 | CNY | 31.5 | 32.1 | 31.31 | 31.69 | 31.69 | +0.29 (+0.92%) | 1,624,701 |
| 1 Feb 2023 | CNY | 30.37 | 31.55 | 30.1 | 31.4 | 31.4 | +1.29 (+4.28%) | 1,822,095 |
| 31 Jan 2023 | CNY | 29.97 | 30.29 | 29.61 | 30.11 | 30.11 | +0.02 (+0.07%) | 1,300,604 |
| 30 Jan 2023 | CNY | 29.16 | 31 | 29.15 | 30.09 | 30.09 | +1.03 (+3.54%) | 2,119,414 |
| 20 Jan 2023 | CNY | 28.99 | 29.86 | 28.79 | 29.06 | 29.06 | +0.15 (+0.52%) | 1,184,388 |
| 19 Jan 2023 | CNY | 28.59 | 29.21 | 28.3 | 28.91 | 28.91 | +0.34 (+1.19%) | 1,007,545 |
| 18 Jan 2023 | CNY | 28.25 | 28.68 | 27.96 | 28.57 | 28.57 | +0.31 (+1.10%) | 705,642 |
| 17 Jan 2023 | CNY | 28.67 | 29.32 | 28.23 | 28.26 | 28.26 | -0.43 (-1.50%) | 942,160 |
| 16 Jan 2023 | CNY | 27.58 | 28.82 | 27.58 | 28.69 | 28.69 | +0.85 (+3.05%) | 1,093,660 |
| 13 Jan 2023 | CNY | 28 | 28.3 | 27.65 | 27.84 | 27.84 | -0.2 (-0.71%) | 593,676 |
| 12 Jan 2023 | CNY | 27.7 | 28.42 | 27.53 | 28.04 | 28.04 | +0.21 (+0.75%) | 679,600 |
| 11 Jan 2023 | CNY | 28.5 | 28.77 | 27.82 | 27.83 | 27.83 | -0.66 (-2.32%) | 853,600 |
| 10 Jan 2023 | CNY | 28.29 | 28.79 | 28.18 | 28.49 | 28.49 | +0.05 (+0.18%) | 845,500 |
| 9 Jan 2023 | CNY | 28.26 | 28.8 | 28.01 | 28.44 | 28.44 | +0.2 (+0.71%) | 1,072,512 |
| 6 Jan 2023 | CNY | 28.19 | 28.66 | 27.92 | 28.24 | 28.24 | +0.15 (+0.53%) | 1,400,555 |
| 5 Jan 2023 | CNY | 29 | 29 | 28.03 | 28.09 | 28.09 | -0.56 (-1.95%) | 1,354,453 |
| 4 Jan 2023 | CNY | 29.13 | 29.18 | 28.32 | 28.65 | 28.65 | -0.15 (-0.52%) | 1,987,812 |
| 3 Jan 2023 | CNY | 25.97 | 29.16 | 25.85 | 28.8 | 28.8 | +2.72 (+10.43%) | 3,159,269 |
