| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2023 | CNY | 41.56 | 40.68 | 41.24 | 40.92 | 40.92 | -0.23 (-0.56%) | 1,528,620 |
| 9 Feb 2023 | CNY | 41.66 | 40.38 | 40.59 | 41.15 | 41.15 | +0.81 (+2.01%) | 2,109,940 |
| 8 Feb 2023 | CNY | 40.88 | 40.13 | 40.27 | 40.34 | 40.34 | -0.02 (-0.05%) | 1,274,180 |
| 7 Feb 2023 | CNY | 40.5 | 40.06 | 40.39 | 40.36 | 40.36 | +0.11 (+0.27%) | 1,005,600 |
| 6 Feb 2023 | CNY | 40.81 | 40.1 | 40.51 | 40.25 | 40.25 | -0.62 (-1.52%) | 1,191,200 |
| 3 Feb 2023 | CNY | 41.37 | 40.36 | 40.8 | 40.87 | 40.87 | -0.32 (-0.78%) | 2,107,690 |
| 2 Feb 2023 | CNY | 41.19 | 39.8 | 40.07 | 41.19 | 41.19 | +1.09 (+2.72%) | 2,375,590 |
| 1 Feb 2023 | CNY | 40.14 | 39.31 | 39.37 | 40.1 | 40.1 | +0.8 (+2.04%) | 1,814,060 |
| 31 Jan 2023 | CNY | 39.55 | 39.08 | 39.32 | 39.3 | 39.3 | -0.28 (-0.71%) | 1,016,990 |
| 30 Jan 2023 | CNY | 40.1 | 39.5 | 39.8 | 39.58 | 39.58 | +0.07 (+0.18%) | 1,475,020 |
| 20 Jan 2023 | CNY | 39.94 | 39.41 | 39.47 | 39.51 | 39.51 | +0.16 (+0.41%) | 1,248,790 |
| 19 Jan 2023 | CNY | 39.72 | 39.08 | 39.3 | 39.35 | 39.35 | +0.05 (+0.13%) | 1,451,930 |
| 18 Jan 2023 | CNY | 39.64 | 39.01 | 39.01 | 39.3 | 39.3 | +0.05 (+0.13%) | 1,121,250 |
| 17 Jan 2023 | CNY | 39.71 | 38.94 | 39.71 | 39.25 | 39.25 | -0.7 (-1.75%) | 1,829,540 |
| 16 Jan 2023 | CNY | 40.25 | 39.4 | 39.5 | 39.95 | 39.95 | -0.12 (-0.30%) | 2,298,800 |
| 13 Jan 2023 | CNY | 40.66 | 38.16 | 38.28 | 40.07 | 40.07 | +2.15 (+5.67%) | 4,275,240 |
| 12 Jan 2023 | CNY | 38.3 | 37.61 | 37.87 | 37.92 | 37.92 | +0.14 (+0.37%) | 1,028,450 |
| 11 Jan 2023 | CNY | 39.01 | 37.78 | 39.01 | 37.78 | 37.78 | -1.16 (-2.98%) | 1,805,290 |
| 10 Jan 2023 | CNY | 39.17 | 38.14 | 38.28 | 38.94 | 38.94 | +0.67 (+1.75%) | 2,087,960 |
| 9 Jan 2023 | CNY | 38.3 | 37.84 | 38.21 | 38.27 | 38.27 | +0.27 (+0.71%) | 1,063,700 |
| 6 Jan 2023 | CNY | 38.73 | 37.94 | 38.45 | 38 | 38 | -0.56 (-1.45%) | 1,560,400 |
| 5 Jan 2023 | CNY | 38.8 | 38.15 | 38.45 | 38.56 | 38.56 | -0.25 (-0.64%) | 1,607,520 |
| 4 Jan 2023 | CNY | 39.19 | 38.34 | 38.61 | 38.81 | 38.81 | +0.48 (+1.25%) | 2,039,710 |
| 3 Jan 2023 | CNY | 38.55 | 37.32 | 37.32 | 38.33 | 38.33 | +0.9 (+2.40%) | 1,764,200 |
| 30 Dec 2022 | CNY | 39 | 37.37 | 38.83 | 37.43 | 37.43 | -0.99 (-2.58%) | 2,038,630 |
| 29 Dec 2022 | CNY | 38.9 | 37.19 | 38 | 38.42 | 38.42 | +0.25 (+0.65%) | 2,724,820 |
| 28 Dec 2022 | CNY | 39.35 | 36.9 | 37.24 | 38.17 | 38.17 | +0.8 (+2.14%) | 3,159,460 |
| 27 Dec 2022 | CNY | 38.38 | 36.58 | 38.2 | 37.37 | 37.37 | -1.06 (-2.76%) | 2,860,300 |
| 26 Dec 2022 | CNY | 38.56 | 37.88 | 38.1 | 38.43 | 38.43 | -0.41 (-1.06%) | 1,733,870 |
| 23 Dec 2022 | CNY | 39.5 | 37.5 | 37.73 | 38.84 | 38.84 | +0.85 (+2.24%) | 2,557,420 |
