| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 41.2 | 41.75 | 40.34 | 40.59 | 40.59 | -0.84 (-2.03%) | 2,630,447 |
| 22 Feb 2023 | CNY | 40.77 | 42.15 | 40.68 | 41.43 | 41.43 | -0.03 (-0.07%) | 3,234,430 |
| 21 Feb 2023 | CNY | 41.4 | 42.25 | 40.89 | 41.46 | 41.46 | -0.39 (-0.93%) | 4,051,114 |
| 20 Feb 2023 | CNY | 39.88 | 41.93 | 39.31 | 41.85 | 41.85 | +2.35 (+5.95%) | 5,403,183 |
| 17 Feb 2023 | CNY | 40.5 | 41.36 | 39.46 | 39.5 | 39.5 | -1.18 (-2.90%) | 4,979,061 |
| 16 Feb 2023 | CNY | 42.75 | 43 | 40.3 | 40.68 | 40.68 | -2.72 (-6.27%) | 8,796,162 |
| 15 Feb 2023 | CNY | 42.9 | 44.1 | 42.75 | 43.4 | 43.4 | +0.7 (+1.64%) | 7,318,200 |
| 14 Feb 2023 | CNY | 44.23 | 44.26 | 42.2 | 42.7 | 42.7 | -1.03 (-2.36%) | 6,319,542 |
| 13 Feb 2023 | CNY | 43.17 | 44.35 | 42.65 | 43.73 | 43.73 | +0.02 (+0.05%) | 9,636,373 |
| 10 Feb 2023 | CNY | 45.64 | 46.19 | 42.74 | 43.71 | 43.71 | -1.49 (-3.30%) | 12,746,294 |
| 9 Feb 2023 | CNY | 40.58 | 45.6 | 40.27 | 45.2 | 45.2 | +3.78 (+9.13%) | 11,999,936 |
| 8 Feb 2023 | CNY | 43.44 | 45.03 | 41.3 | 41.42 | 41.42 | -1.1 (-2.59%) | 12,176,785 |
| 7 Feb 2023 | CNY | 41 | 43.4 | 40.29 | 42.52 | 42.52 | +1.92 (+4.73%) | 9,183,553 |
| 6 Feb 2023 | CNY | 40.45 | 41.38 | 39.52 | 40.6 | 40.6 | +0.85 (+2.14%) | 7,685,787 |
| 3 Feb 2023 | CNY | 38.16 | 40.03 | 37.89 | 39.75 | 39.75 | +1.37 (+3.57%) | 5,598,117 |
| 2 Feb 2023 | CNY | 38.84 | 39.03 | 38.07 | 38.38 | 38.38 | -0.64 (-1.64%) | 3,177,368 |
| 1 Feb 2023 | CNY | 36.9 | 39.35 | 36.88 | 39.02 | 39.02 | +2.21 (+6.00%) | 5,827,803 |
| 31 Jan 2023 | CNY | 37.68 | 38.08 | 36.6 | 36.81 | 36.81 | -1.16 (-3.06%) | 3,952,574 |
| 30 Jan 2023 | CNY | 38.31 | 38.82 | 37.9 | 37.97 | 37.97 | +0.22 (+0.58%) | 3,866,419 |
| 20 Jan 2023 | CNY | 38.03 | 38.58 | 37.56 | 37.75 | 37.75 | -0.37 (-0.97%) | 3,020,033 |
| 19 Jan 2023 | CNY | 37.7 | 38.72 | 37.31 | 38.12 | 38.12 | +0.89 (+2.39%) | 3,893,757 |
| 18 Jan 2023 | CNY | 36.69 | 38.05 | 36.3 | 37.23 | 37.23 | +0.41 (+1.11%) | 2,768,983 |
| 17 Jan 2023 | CNY | 37.88 | 37.88 | 36.76 | 36.82 | 36.82 | -0.91 (-2.41%) | 2,147,948 |
| 16 Jan 2023 | CNY | 36.16 | 38.18 | 36.16 | 37.73 | 37.73 | +1.65 (+4.57%) | 3,787,500 |
| 13 Jan 2023 | CNY | 37.2 | 37.41 | 35.79 | 36.08 | 36.08 | -1.2 (-3.22%) | 2,393,905 |
| 12 Jan 2023 | CNY | 36.53 | 37.44 | 36.29 | 37.28 | 37.28 | +0.62 (+1.69%) | 2,116,020 |
| 11 Jan 2023 | CNY | 37.52 | 37.9 | 36.59 | 36.66 | 36.66 | -0.97 (-2.58%) | 2,774,071 |
| 10 Jan 2023 | CNY | 37.89 | 38.09 | 37.18 | 37.63 | 37.63 | -0.37 (-0.97%) | 2,969,865 |
| 9 Jan 2023 | CNY | 36.98 | 38.18 | 36.67 | 38 | 38 | +1.22 (+3.32%) | 5,294,716 |
| 6 Jan 2023 | CNY | 36.51 | 36.98 | 36.17 | 36.78 | 36.78 | +0.18 (+0.49%) | 3,724,263 |
