| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2023 | CNY | 40.34 | 40.1 | 40.29 | 40.25 | 40.25 | -0.03 (-0.07%) | 639,100 |
| 28 Feb 2023 | CNY | 40.43 | 39.94 | 40.02 | 40.28 | 40.28 | +0.11 (+0.27%) | 830,280 |
| 27 Feb 2023 | CNY | 40.68 | 39.9 | 40.24 | 40.17 | 40.17 | -0.22 (-0.54%) | 1,134,520 |
| 24 Feb 2023 | CNY | 40.98 | 40.08 | 40.1 | 40.39 | 40.39 | +0.53 (+1.33%) | 1,584,000 |
| 23 Feb 2023 | CNY | 40.55 | 39.61 | 40.26 | 39.86 | 39.86 | -0.4 (-0.99%) | 1,198,720 |
| 22 Feb 2023 | CNY | 40.58 | 39.77 | 39.9 | 40.26 | 40.26 | +0.2 (+0.50%) | 810,440 |
| 21 Feb 2023 | CNY | 40.64 | 39.86 | 40.24 | 40.06 | 40.06 | -0.27 (-0.67%) | 929,550 |
| 20 Feb 2023 | CNY | 40.8 | 39.76 | 40.8 | 40.33 | 40.33 | -0.21 (-0.52%) | 1,048,650 |
| 17 Feb 2023 | CNY | 40.8 | 39.81 | 40.01 | 40.54 | 40.54 | +0.54 (+1.35%) | 1,490,300 |
| 16 Feb 2023 | CNY | 41.94 | 39.9 | 41.55 | 40 | 40 | -1.56 (-3.75%) | 2,209,690 |
| 15 Feb 2023 | CNY | 42.21 | 41.49 | 42.11 | 41.56 | 41.56 | -0.64 (-1.52%) | 1,963,440 |
| 14 Feb 2023 | CNY | 42.34 | 41 | 41.27 | 42.2 | 42.2 | +1.03 (+2.50%) | 2,536,690 |
| 13 Feb 2023 | CNY | 41.3 | 40.7 | 40.9 | 41.17 | 41.17 | +0.25 (+0.61%) | 1,224,710 |
| 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 |
