| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 31.8 | 32.03 | 31.21 | 31.22 | 31.22 | -0.55 (-1.73%) | 640,686 |
| 16 Feb 2023 | CNY | 32.19 | 32.88 | 31.59 | 31.77 | 31.77 | -0.44 (-1.37%) | 1,296,513 |
| 15 Feb 2023 | CNY | 32.15 | 32.34 | 32.01 | 32.21 | 32.21 | +0.2 (+0.62%) | 741,700 |
| 14 Feb 2023 | CNY | 32.43 | 32.43 | 31.89 | 32.01 | 32.01 | -0.16 (-0.50%) | 596,249 |
| 13 Feb 2023 | CNY | 32.25 | 32.25 | 31.8 | 32.17 | 32.17 | +0.16 (+0.50%) | 652,413 |
| 10 Feb 2023 | CNY | 31.79 | 32.39 | 31.7 | 32.01 | 32.01 | +0.25 (+0.79%) | 1,135,243 |
| 9 Feb 2023 | CNY | 31.29 | 31.79 | 31.21 | 31.76 | 31.76 | +0.47 (+1.50%) | 767,169 |
| 8 Feb 2023 | CNY | 31.5 | 31.63 | 31.26 | 31.29 | 31.29 | -0.21 (-0.67%) | 521,000 |
| 7 Feb 2023 | CNY | 31.4 | 31.57 | 31.2 | 31.5 | 31.5 | +0.32 (+1.03%) | 640,259 |
| 6 Feb 2023 | CNY | 31.54 | 31.6 | 31 | 31.18 | 31.18 | -0.48 (-1.52%) | 532,972 |
| 3 Feb 2023 | CNY | 31.08 | 31.68 | 31.02 | 31.66 | 31.66 | +0.45 (+1.44%) | 865,805 |
| 2 Feb 2023 | CNY | 31.29 | 31.33 | 31.05 | 31.21 | 31.21 | -0.08 (-0.26%) | 567,126 |
| 1 Feb 2023 | CNY | 30.51 | 31.33 | 30.51 | 31.29 | 31.29 | +0.54 (+1.76%) | 741,385 |
| 31 Jan 2023 | CNY | 30.47 | 30.83 | 30.47 | 30.75 | 30.75 | +0.18 (+0.59%) | 437,702 |
| 30 Jan 2023 | CNY | 30.8 | 30.96 | 30.5 | 30.57 | 30.57 | +0.09 (+0.30%) | 552,678 |
| 20 Jan 2023 | CNY | 30.49 | 30.67 | 30.25 | 30.48 | 30.48 | 0.0 (0.0%) | 318,600 |
| 19 Jan 2023 | CNY | 30.3 | 30.48 | 30.1 | 30.48 | 30.48 | +0.31 (+1.03%) | 412,542 |
| 18 Jan 2023 | CNY | 29.91 | 30.38 | 29.64 | 30.17 | 30.17 | +0.26 (+0.87%) | 417,652 |
| 17 Jan 2023 | CNY | 29.95 | 30.19 | 29.76 | 29.91 | 29.91 | -0.18 (-0.60%) | 343,635 |
| 16 Jan 2023 | CNY | 29.63 | 30.16 | 29.63 | 30.09 | 30.09 | +0.34 (+1.14%) | 412,222 |
| 13 Jan 2023 | CNY | 29.75 | 29.95 | 29.61 | 29.75 | 29.75 | -0.2 (-0.67%) | 433,560 |
| 12 Jan 2023 | CNY | 29.89 | 30.14 | 29.58 | 29.95 | 29.95 | -0.48 (-1.58%) | 731,987 |
| 11 Jan 2023 | CNY | 29.4 | 31.42 | 29.33 | 30.43 | 30.43 | +0.88 (+2.98%) | 1,233,193 |
| 10 Jan 2023 | CNY | 29.29 | 29.6 | 29.26 | 29.55 | 29.55 | +0.32 (+1.09%) | 367,504 |
| 9 Jan 2023 | CNY | 29.13 | 29.43 | 29.12 | 29.23 | 29.23 | +0.08 (+0.27%) | 240,528 |
| 6 Jan 2023 | CNY | 29.18 | 29.46 | 29.08 | 29.15 | 29.15 | -0.1 (-0.34%) | 270,870 |
| 5 Jan 2023 | CNY | 29.29 | 29.37 | 29.02 | 29.25 | 29.25 | +0.08 (+0.27%) | 242,935 |
| 4 Jan 2023 | CNY | 29.07 | 29.33 | 28.86 | 29.17 | 29.17 | +0.1 (+0.34%) | 209,374 |
| 3 Jan 2023 | CNY | 28.52 | 29.12 | 28.51 | 29.07 | 29.07 | +0.49 (+1.71%) | 255,920 |
| 30 Dec 2022 | CNY | 28.5 | 28.88 | 28.5 | 28.58 | 28.58 | 0.0 (0.0%) | 127,900 |
