| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 38.5 | 38.9 | 38.42 | 38.71 | 38.71 | +0.02 (+0.05%) | 608,541 |
| 21 Feb 2023 | CNY | 38.6 | 39.24 | 38.45 | 38.69 | 38.69 | +0.09 (+0.23%) | 793,288 |
| 20 Feb 2023 | CNY | 37.9 | 38.6 | 37.6 | 38.6 | 38.6 | +0.55 (+1.45%) | 600,897 |
| 17 Feb 2023 | CNY | 38.17 | 38.59 | 37.78 | 38.05 | 38.05 | -0.02 (-0.05%) | 633,489 |
| 16 Feb 2023 | CNY | 39.76 | 39.76 | 37.8 | 38.07 | 38.07 | -1.48 (-3.74%) | 1,345,137 |
| 15 Feb 2023 | CNY | 39.7 | 39.85 | 39.45 | 39.55 | 39.55 | -0.05 (-0.13%) | 743,933 |
| 14 Feb 2023 | CNY | 39.7 | 39.81 | 39.37 | 39.6 | 39.6 | 0.0 (0.0%) | 772,422 |
| 13 Feb 2023 | CNY | 39.75 | 39.95 | 39.41 | 39.6 | 39.6 | -0.21 (-0.53%) | 869,146 |
| 10 Feb 2023 | CNY | 39.65 | 39.9 | 39 | 39.81 | 39.81 | +0.24 (+0.61%) | 1,059,945 |
| 9 Feb 2023 | CNY | 38.88 | 39.59 | 38.63 | 39.57 | 39.57 | +0.62 (+1.59%) | 1,059,798 |
| 8 Feb 2023 | CNY | 39.19 | 39.97 | 38.88 | 38.95 | 38.95 | -0.57 (-1.44%) | 1,138,019 |
| 7 Feb 2023 | CNY | 40.7 | 40.86 | 38.16 | 39.52 | 39.52 | +0.58 (+1.49%) | 1,707,585 |
| 6 Feb 2023 | CNY | 38.81 | 39.15 | 38.56 | 38.94 | 38.94 | -0.14 (-0.36%) | 618,392 |
| 3 Feb 2023 | CNY | 38.51 | 39.3 | 38.28 | 39.08 | 39.08 | +0.45 (+1.16%) | 1,120,161 |
| 2 Feb 2023 | CNY | 38.8 | 39.37 | 38.48 | 38.63 | 38.63 | -0.22 (-0.57%) | 1,096,265 |
| 1 Feb 2023 | CNY | 38.2 | 39.17 | 38.18 | 38.85 | 38.85 | +0.73 (+1.92%) | 962,542 |
| 31 Jan 2023 | CNY | 38.01 | 38.5 | 37.87 | 38.12 | 38.12 | +0.11 (+0.29%) | 707,887 |
| 30 Jan 2023 | CNY | 37.53 | 38.37 | 37.5 | 38.01 | 38.01 | +0.81 (+2.18%) | 1,194,128 |
| 20 Jan 2023 | CNY | 37 | 37.33 | 36.83 | 37.2 | 37.2 | +0.23 (+0.62%) | 650,625 |
| 19 Jan 2023 | CNY | 37 | 37.1 | 36.78 | 36.97 | 36.97 | +0.01 (+0.03%) | 521,722 |
| 18 Jan 2023 | CNY | 37.06 | 37.29 | 36.7 | 36.96 | 36.96 | -0.1 (-0.27%) | 353,297 |
| 17 Jan 2023 | CNY | 36.93 | 37.37 | 36.83 | 37.06 | 37.06 | +0.02 (+0.05%) | 471,199 |
| 16 Jan 2023 | CNY | 36.76 | 37.28 | 36.7 | 37.04 | 37.04 | +0.27 (+0.73%) | 718,405 |
| 13 Jan 2023 | CNY | 36.5 | 36.9 | 36.31 | 36.77 | 36.77 | +0.47 (+1.29%) | 548,203 |
| 12 Jan 2023 | CNY | 36.01 | 36.8 | 36.01 | 36.3 | 36.3 | 0.0 (0.0%) | 399,074 |
| 11 Jan 2023 | CNY | 36.25 | 36.9 | 36.17 | 36.3 | 36.3 | -0.15 (-0.41%) | 673,875 |
| 10 Jan 2023 | CNY | 36.7 | 36.85 | 36.3 | 36.45 | 36.45 | -0.24 (-0.65%) | 646,164 |
| 9 Jan 2023 | CNY | 37.01 | 37.56 | 36.66 | 36.69 | 36.69 | -0.08 (-0.22%) | 911,537 |
| 6 Jan 2023 | CNY | 36.59 | 37.33 | 36.21 | 36.77 | 36.77 | +0.16 (+0.44%) | 1,022,069 |
| 5 Jan 2023 | CNY | 36.08 | 36.89 | 35.93 | 36.61 | 36.61 | +0.53 (+1.47%) | 1,001,236 |
