| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2023 | CNY | 37.01 | 38.33 | 36.53 | 38.18 | 38.18 | +0.8 (+2.14%) | 5,419,732 |
| 10 Mar 2023 | CNY | 38.02 | 38.3 | 37.31 | 37.38 | 37.38 | -0.63 (-1.66%) | 2,879,700 |
| 9 Mar 2023 | CNY | 37.72 | 38.23 | 37.28 | 38.01 | 38.01 | +0.11 (+0.29%) | 2,433,880 |
| 8 Mar 2023 | CNY | 36.85 | 37.95 | 36.75 | 37.9 | 37.9 | +1.04 (+2.82%) | 3,793,423 |
| 7 Mar 2023 | CNY | 38.3 | 38.51 | 36.81 | 36.86 | 36.86 | -1.6 (-4.16%) | 4,847,889 |
| 6 Mar 2023 | CNY | 38.45 | 39.16 | 38.18 | 38.46 | 38.46 | +0.01 (+0.03%) | 3,431,195 |
| 3 Mar 2023 | CNY | 38.31 | 38.69 | 37.35 | 38.45 | 38.45 | +0.28 (+0.73%) | 3,659,163 |
| 2 Mar 2023 | CNY | 38.61 | 38.8 | 37.93 | 38.17 | 38.17 | -0.62 (-1.60%) | 3,336,786 |
| 1 Mar 2023 | CNY | 36.94 | 39.16 | 36.87 | 38.79 | 38.79 | +1.62 (+4.36%) | 6,101,367 |
| 28 Feb 2023 | CNY | 37.13 | 37.97 | 36.66 | 37.17 | 37.17 | +0.76 (+2.09%) | 3,098,730 |
| 27 Feb 2023 | CNY | 37 | 37.59 | 36.28 | 36.41 | 36.41 | -1.23 (-3.27%) | 3,590,935 |
| 24 Feb 2023 | CNY | 37.72 | 38.08 | 37.49 | 37.64 | 37.64 | -0.22 (-0.58%) | 2,859,369 |
| 23 Feb 2023 | CNY | 39 | 39.15 | 37.77 | 37.86 | 37.86 | -0.93 (-2.40%) | 3,562,925 |
| 22 Feb 2023 | CNY | 38.8 | 39.2 | 37.61 | 38.79 | 38.79 | -0.72 (-1.82%) | 5,647,490 |
| 21 Feb 2023 | CNY | 38.54 | 41.24 | 38.28 | 39.51 | 39.51 | +0.91 (+2.36%) | 6,210,296 |
| 20 Feb 2023 | CNY | 38.21 | 38.78 | 37.38 | 38.6 | 38.6 | -0.16 (-0.41%) | 5,265,098 |
| 17 Feb 2023 | CNY | 41.5 | 42.5 | 38.71 | 38.76 | 38.76 | -2.59 (-6.26%) | 8,700,882 |
| 16 Feb 2023 | CNY | 40.4 | 43.47 | 40.36 | 41.35 | 41.35 | +1.37 (+3.43%) | 12,594,491 |
| 15 Feb 2023 | CNY | 38.45 | 40.28 | 38.4 | 39.98 | 39.98 | +1.34 (+3.47%) | 5,440,626 |
| 14 Feb 2023 | CNY | 40.15 | 40.46 | 38.56 | 38.64 | 38.64 | -0.93 (-2.35%) | 4,972,116 |
| 13 Feb 2023 | CNY | 39.3 | 39.84 | 38.88 | 39.57 | 39.57 | +0.31 (+0.79%) | 3,687,211 |
| 10 Feb 2023 | CNY | 40.58 | 40.67 | 38.93 | 39.26 | 39.26 | -1.32 (-3.25%) | 5,062,336 |
| 9 Feb 2023 | CNY | 40.24 | 40.92 | 39.38 | 40.58 | 40.58 | +0.34 (+0.84%) | 4,087,329 |
| 8 Feb 2023 | CNY | 41.58 | 41.72 | 40.11 | 40.24 | 40.24 | -1.71 (-4.08%) | 5,677,168 |
| 7 Feb 2023 | CNY | 43.99 | 44.02 | 41.6 | 41.95 | 41.95 | -2.25 (-5.09%) | 7,866,515 |
| 6 Feb 2023 | CNY | 41.01 | 45 | 40.79 | 44.2 | 44.2 | +2.86 (+6.92%) | 9,961,339 |
| 3 Feb 2023 | CNY | 39.86 | 41.44 | 39.34 | 41.34 | 41.34 | +1.4 (+3.51%) | 4,472,342 |
| 2 Feb 2023 | CNY | 40.73 | 41.65 | 39.3 | 39.94 | 39.94 | -0.87 (-2.13%) | 5,542,788 |
| 1 Feb 2023 | CNY | 39.68 | 40.84 | 39.66 | 40.81 | 40.81 | +0.91 (+2.28%) | 3,024,413 |
| 31 Jan 2023 | CNY | 41.01 | 41.18 | 39.7 | 39.9 | 39.9 | -1.11 (-2.71%) | 2,737,654 |
