| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 32.89 | 33.07 | 32.53 | 32.69 | 32.69 | -0.29 (-0.88%) | 268,600 |
| 24 Feb 2023 | CNY | 33.15 | 33.29 | 32.81 | 32.98 | 32.98 | -0.13 (-0.39%) | 266,357 |
| 23 Feb 2023 | CNY | 33.38 | 33.45 | 32.85 | 33.11 | 33.11 | -0.24 (-0.72%) | 410,396 |
| 22 Feb 2023 | CNY | 33.2 | 33.43 | 32.96 | 33.35 | 33.35 | +0.13 (+0.39%) | 326,409 |
| 21 Feb 2023 | CNY | 33.28 | 33.62 | 33.05 | 33.22 | 33.22 | -0.04 (-0.12%) | 460,572 |
| 20 Feb 2023 | CNY | 33.25 | 33.33 | 32.71 | 33.26 | 33.26 | +0.01 (+0.03%) | 523,088 |
| 17 Feb 2023 | CNY | 33 | 33.55 | 32.95 | 33.25 | 33.25 | +0.18 (+0.54%) | 622,820 |
| 16 Feb 2023 | CNY | 34.83 | 34.83 | 32.37 | 33.07 | 33.07 | -1.41 (-4.09%) | 1,387,913 |
| 15 Feb 2023 | CNY | 34.55 | 34.77 | 34.32 | 34.48 | 34.48 | -0.14 (-0.40%) | 672,579 |
| 14 Feb 2023 | CNY | 35.17 | 35.2 | 34.5 | 34.62 | 34.62 | -0.55 (-1.56%) | 1,199,433 |
| 13 Feb 2023 | CNY | 33.42 | 35.68 | 33.2 | 35.17 | 35.17 | +1.88 (+5.65%) | 2,255,331 |
| 10 Feb 2023 | CNY | 32.91 | 33.66 | 32.91 | 33.29 | 33.29 | +0.23 (+0.70%) | 877,695 |
| 9 Feb 2023 | CNY | 32.39 | 33.1 | 32.15 | 33.06 | 33.06 | +0.83 (+2.58%) | 825,595 |
| 8 Feb 2023 | CNY | 32.8 | 32.83 | 32.21 | 32.23 | 32.23 | -0.39 (-1.20%) | 353,351 |
| 7 Feb 2023 | CNY | 32.35 | 32.8 | 32.06 | 32.62 | 32.62 | +0.33 (+1.02%) | 465,897 |
| 6 Feb 2023 | CNY | 32.52 | 32.61 | 32.03 | 32.29 | 32.29 | -0.24 (-0.74%) | 511,198 |
| 3 Feb 2023 | CNY | 32.6 | 32.98 | 32.13 | 32.53 | 32.53 | -0.3 (-0.91%) | 582,813 |
| 2 Feb 2023 | CNY | 32.48 | 32.84 | 32.22 | 32.83 | 32.83 | +0.44 (+1.36%) | 601,046 |
| 1 Feb 2023 | CNY | 32.06 | 32.39 | 31.98 | 32.39 | 32.39 | +0.34 (+1.06%) | 546,145 |
| 31 Jan 2023 | CNY | 31.99 | 32.17 | 31.78 | 32.05 | 32.05 | +0.07 (+0.22%) | 286,823 |
| 30 Jan 2023 | CNY | 31.58 | 32.05 | 31.58 | 31.98 | 31.98 | +0.55 (+1.75%) | 605,477 |
| 20 Jan 2023 | CNY | 31.35 | 31.6 | 31.31 | 31.43 | 31.43 | +0.08 (+0.26%) | 248,379 |
| 19 Jan 2023 | CNY | 31.29 | 31.43 | 31.02 | 31.35 | 31.35 | +0.16 (+0.51%) | 292,274 |
| 18 Jan 2023 | CNY | 31.07 | 31.3 | 30.8 | 31.19 | 31.19 | +0.3 (+0.97%) | 420,844 |
| 17 Jan 2023 | CNY | 30.98 | 31.13 | 30.78 | 30.89 | 30.89 | -0.13 (-0.42%) | 235,700 |
| 16 Jan 2023 | CNY | 30.26 | 31.09 | 30.26 | 31.02 | 31.02 | +0.75 (+2.48%) | 498,957 |
| 13 Jan 2023 | CNY | 30.11 | 30.59 | 30.11 | 30.27 | 30.27 | +0.03 (+0.10%) | 175,061 |
| 12 Jan 2023 | CNY | 30.58 | 30.62 | 30.14 | 30.24 | 30.24 | -0.08 (-0.26%) | 195,154 |
| 11 Jan 2023 | CNY | 30.61 | 31.05 | 30.32 | 30.32 | 30.32 | -0.43 (-1.40%) | 279,838 |
| 10 Jan 2023 | CNY | 30.78 | 31.14 | 30.74 | 30.75 | 30.75 | -0.16 (-0.52%) | 203,022 |
