| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 37.76 | 39.1 | 37.76 | 38.73 | 38.73 | +0.53 (+1.39%) | 1,171,256 |
| 22 Feb 2023 | CNY | 37.27 | 38.46 | 37.1 | 38.2 | 38.2 | +0.94 (+2.52%) | 1,080,958 |
| 21 Feb 2023 | CNY | 37.8 | 38.12 | 36.89 | 37.26 | 37.26 | -0.12 (-0.32%) | 938,649 |
| 20 Feb 2023 | CNY | 36.98 | 37.6 | 36.6 | 37.38 | 37.38 | +0.39 (+1.05%) | 849,702 |
| 17 Feb 2023 | CNY | 37.21 | 37.89 | 36.97 | 36.99 | 36.99 | -0.38 (-1.02%) | 607,103 |
| 16 Feb 2023 | CNY | 38.75 | 38.79 | 37.3 | 37.37 | 37.37 | -1.21 (-3.14%) | 751,702 |
| 15 Feb 2023 | CNY | 39.06 | 39.22 | 38.3 | 38.58 | 38.58 | -0.33 (-0.85%) | 858,724 |
| 14 Feb 2023 | CNY | 38.8 | 39.55 | 38.52 | 38.91 | 38.91 | +0.12 (+0.31%) | 814,765 |
| 13 Feb 2023 | CNY | 39.18 | 39.7 | 38.12 | 38.79 | 38.79 | +0.12 (+0.31%) | 1,501,925 |
| 10 Feb 2023 | CNY | 37.5 | 39.18 | 37.02 | 38.67 | 38.67 | +1.72 (+4.65%) | 1,935,408 |
| 9 Feb 2023 | CNY | 35.54 | 37.47 | 35.5 | 36.95 | 36.95 | +1.32 (+3.70%) | 1,144,297 |
| 8 Feb 2023 | CNY | 36.01 | 36.19 | 35.44 | 35.63 | 35.63 | -0.28 (-0.78%) | 697,066 |
| 7 Feb 2023 | CNY | 35.81 | 36.09 | 35.65 | 35.91 | 35.91 | +0.1 (+0.28%) | 500,126 |
| 6 Feb 2023 | CNY | 36.06 | 36.61 | 35.81 | 35.81 | 35.81 | -0.49 (-1.35%) | 555,319 |
| 3 Feb 2023 | CNY | 36.59 | 36.59 | 35.81 | 36.3 | 36.3 | -0.29 (-0.79%) | 776,470 |
| 2 Feb 2023 | CNY | 36.81 | 37.28 | 36.15 | 36.59 | 36.59 | -0.41 (-1.11%) | 1,028,677 |
| 1 Feb 2023 | CNY | 37.96 | 38 | 36.75 | 37 | 37 | -1 (-2.63%) | 1,251,968 |
| 31 Jan 2023 | CNY | 37.11 | 38 | 36.8 | 38 | 38 | +0.76 (+2.04%) | 929,071 |
| 30 Jan 2023 | CNY | 36.59 | 37.9 | 36.59 | 37.24 | 37.24 | +0.78 (+2.14%) | 951,960 |
| 20 Jan 2023 | CNY | 36.31 | 36.59 | 35.94 | 36.46 | 36.46 | +0.16 (+0.44%) | 524,316 |
| 19 Jan 2023 | CNY | 36.63 | 36.9 | 36.22 | 36.3 | 36.3 | -0.1 (-0.27%) | 749,400 |
| 18 Jan 2023 | CNY | 36.8 | 37.48 | 36.31 | 36.4 | 36.4 | -0.13 (-0.36%) | 1,061,476 |
| 17 Jan 2023 | CNY | 36.72 | 36.89 | 36.06 | 36.53 | 36.53 | +0.17 (+0.47%) | 733,111 |
| 16 Jan 2023 | CNY | 36.62 | 36.84 | 36.02 | 36.36 | 36.36 | -0.25 (-0.68%) | 1,111,293 |
| 13 Jan 2023 | CNY | 36.78 | 37.2 | 36.4 | 36.61 | 36.61 | -0.44 (-1.19%) | 809,349 |
| 12 Jan 2023 | CNY | 36 | 37.2 | 36 | 37.05 | 37.05 | +0.9 (+2.49%) | 1,234,786 |
| 11 Jan 2023 | CNY | 37 | 37 | 36 | 36.15 | 36.15 | -0.53 (-1.44%) | 768,151 |
| 10 Jan 2023 | CNY | 36.25 | 36.9 | 35.77 | 36.68 | 36.68 | +0.48 (+1.33%) | 1,001,699 |
| 9 Jan 2023 | CNY | 35.98 | 36.4 | 35.82 | 36.2 | 36.2 | +0.35 (+0.98%) | 915,000 |
| 6 Jan 2023 | CNY | 35.29 | 36.61 | 35.28 | 35.85 | 35.85 | +0.22 (+0.62%) | 1,051,863 |
