| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 31.7 | 31.93 | 31.32 | 31.83 | 31.83 | +0.08 (+0.25%) | 387,700 |
| 21 Feb 2023 | CNY | 31.88 | 31.99 | 31.53 | 31.75 | 31.75 | -0.08 (-0.25%) | 488,504 |
| 20 Feb 2023 | CNY | 31.68 | 31.98 | 31.32 | 31.83 | 31.83 | +0.09 (+0.28%) | 485,700 |
| 17 Feb 2023 | CNY | 31.36 | 32.22 | 31.36 | 31.74 | 31.74 | +0.45 (+1.44%) | 951,264 |
| 16 Feb 2023 | CNY | 32.21 | 32.48 | 31.12 | 31.29 | 31.29 | -0.94 (-2.92%) | 1,148,864 |
| 15 Feb 2023 | CNY | 32.55 | 32.58 | 32.11 | 32.23 | 32.23 | -0.24 (-0.74%) | 560,864 |
| 14 Feb 2023 | CNY | 32.35 | 32.5 | 32.05 | 32.47 | 32.47 | +0.09 (+0.28%) | 742,600 |
| 13 Feb 2023 | CNY | 31.93 | 32.41 | 31.9 | 32.38 | 32.38 | +0.49 (+1.54%) | 975,617 |
| 10 Feb 2023 | CNY | 32.05 | 32.25 | 31.67 | 31.89 | 31.89 | -0.17 (-0.53%) | 587,200 |
| 9 Feb 2023 | CNY | 31.3 | 32.12 | 31.3 | 32.06 | 32.06 | +0.47 (+1.49%) | 764,271 |
| 8 Feb 2023 | CNY | 31.71 | 32.1 | 31.53 | 31.59 | 31.59 | -0.2 (-0.63%) | 716,781 |
| 7 Feb 2023 | CNY | 31.26 | 31.84 | 31.26 | 31.79 | 31.79 | +0.53 (+1.70%) | 781,730 |
| 6 Feb 2023 | CNY | 31.37 | 31.58 | 31.05 | 31.26 | 31.26 | -0.26 (-0.82%) | 438,072 |
| 3 Feb 2023 | CNY | 31.4 | 31.75 | 31.03 | 31.52 | 31.52 | -0.04 (-0.13%) | 851,381 |
| 2 Feb 2023 | CNY | 31.45 | 31.93 | 31.35 | 31.56 | 31.56 | +0.05 (+0.16%) | 837,781 |
| 1 Feb 2023 | CNY | 31.02 | 31.55 | 31.02 | 31.51 | 31.51 | +0.47 (+1.51%) | 757,008 |
| 31 Jan 2023 | CNY | 31 | 31.04 | 30.67 | 31.04 | 31.04 | +0.06 (+0.19%) | 487,500 |
| 30 Jan 2023 | CNY | 30.89 | 31.36 | 30.89 | 30.98 | 30.98 | +0.28 (+0.91%) | 1,031,115 |
| 20 Jan 2023 | CNY | 30.3 | 30.75 | 30.3 | 30.7 | 30.7 | +0.4 (+1.32%) | 864,200 |
| 19 Jan 2023 | CNY | 30.61 | 30.88 | 29.96 | 30.3 | 30.3 | -0.45 (-1.46%) | 1,563,481 |
| 18 Jan 2023 | CNY | 30.62 | 30.85 | 30.54 | 30.75 | 30.75 | +0.14 (+0.46%) | 374,757 |
| 17 Jan 2023 | CNY | 30.82 | 31.24 | 30.41 | 30.61 | 30.61 | -0.33 (-1.07%) | 673,000 |
| 16 Jan 2023 | CNY | 31.06 | 31.48 | 30.88 | 30.94 | 30.94 | -0.46 (-1.46%) | 1,026,376 |
| 13 Jan 2023 | CNY | 29.29 | 31.49 | 29.26 | 31.4 | 31.4 | +2.15 (+7.35%) | 2,480,938 |
| 12 Jan 2023 | CNY | 29.48 | 29.72 | 29.17 | 29.25 | 29.25 | -0.24 (-0.81%) | 518,600 |
| 11 Jan 2023 | CNY | 30.09 | 30.15 | 29.39 | 29.49 | 29.49 | -0.6 (-1.99%) | 714,400 |
| 10 Jan 2023 | CNY | 30 | 30.17 | 29.77 | 30.09 | 30.09 | +0.07 (+0.23%) | 459,200 |
| 9 Jan 2023 | CNY | 30.09 | 30.5 | 29.89 | 30.02 | 30.02 | +0.05 (+0.17%) | 565,439 |
| 6 Jan 2023 | CNY | 30.18 | 30.19 | 29.83 | 29.97 | 29.97 | -0.13 (-0.43%) | 580,106 |
| 5 Jan 2023 | CNY | 30.01 | 30.2 | 29.8 | 30.1 | 30.1 | 0.0 (0.0%) | 576,476 |
