| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 35.32 | 35.32 | 34.79 | 35.13 | 35.13 | 0.0 (0.0%) | 730,579 |
| 13 Feb 2023 | CNY | 34.53 | 35.15 | 34.53 | 35.13 | 35.13 | +0.56 (+1.62%) | 832,150 |
| 10 Feb 2023 | CNY | 34.65 | 35.03 | 34.38 | 34.57 | 34.57 | -0.3 (-0.86%) | 876,612 |
| 9 Feb 2023 | CNY | 34.02 | 35.09 | 34 | 34.87 | 34.87 | +0.93 (+2.74%) | 1,253,302 |
| 8 Feb 2023 | CNY | 34.56 | 35.27 | 33.93 | 33.94 | 33.94 | -0.46 (-1.34%) | 997,550 |
| 7 Feb 2023 | CNY | 33.92 | 34.41 | 33.91 | 34.4 | 34.4 | +0.48 (+1.42%) | 609,502 |
| 6 Feb 2023 | CNY | 33.9 | 34.28 | 33.68 | 33.92 | 33.92 | +0.02 (+0.06%) | 450,284 |
| 3 Feb 2023 | CNY | 33.65 | 33.96 | 33.4 | 33.9 | 33.9 | +0.09 (+0.27%) | 638,192 |
| 2 Feb 2023 | CNY | 34 | 34.35 | 33.61 | 33.81 | 33.81 | +0.01 (+0.03%) | 816,100 |
| 1 Feb 2023 | CNY | 33 | 33.86 | 32.99 | 33.8 | 33.8 | +0.81 (+2.46%) | 857,651 |
| 31 Jan 2023 | CNY | 32.77 | 33 | 32.66 | 32.99 | 32.99 | +0.23 (+0.70%) | 383,792 |
| 30 Jan 2023 | CNY | 32.74 | 33.16 | 32.72 | 32.76 | 32.76 | +0.35 (+1.08%) | 624,612 |
| 20 Jan 2023 | CNY | 32.3 | 32.61 | 32.3 | 32.41 | 32.41 | +0.01 (+0.03%) | 400,800 |
| 19 Jan 2023 | CNY | 32 | 32.43 | 31.83 | 32.4 | 32.4 | +0.4 (+1.25%) | 645,832 |
| 18 Jan 2023 | CNY | 32.72 | 32.72 | 31.88 | 32 | 32 | +0.28 (+0.88%) | 718,976 |
| 17 Jan 2023 | CNY | 31.47 | 31.89 | 31.47 | 31.72 | 31.72 | +0.06 (+0.19%) | 338,800 |
| 16 Jan 2023 | CNY | 31.08 | 31.78 | 30.9 | 31.66 | 31.66 | +0.55 (+1.77%) | 411,922 |
| 13 Jan 2023 | CNY | 30.73 | 31.17 | 30.73 | 31.11 | 31.11 | +0.34 (+1.10%) | 263,100 |
| 12 Jan 2023 | CNY | 30.82 | 31.22 | 30.73 | 30.77 | 30.77 | -0.29 (-0.93%) | 272,968 |
| 11 Jan 2023 | CNY | 31.42 | 31.43 | 30.97 | 31.06 | 31.06 | -0.36 (-1.15%) | 376,300 |
| 10 Jan 2023 | CNY | 31.83 | 31.83 | 31.3 | 31.42 | 31.42 | -0.33 (-1.04%) | 339,784 |
| 9 Jan 2023 | CNY | 31.86 | 32.17 | 31.62 | 31.75 | 31.75 | +0.08 (+0.25%) | 497,650 |
| 6 Jan 2023 | CNY | 31.53 | 32.32 | 31.53 | 31.67 | 31.67 | +0.14 (+0.44%) | 654,596 |
| 5 Jan 2023 | CNY | 31.45 | 31.6 | 31.04 | 31.53 | 31.53 | +0.2 (+0.64%) | 414,902 |
| 4 Jan 2023 | CNY | 31.33 | 31.55 | 30.9 | 31.33 | 31.33 | +0.01 (+0.03%) | 420,706 |
| 3 Jan 2023 | CNY | 30.41 | 31.37 | 30.36 | 31.32 | 31.32 | +0.99 (+3.26%) | 491,092 |
| 30 Dec 2022 | CNY | 30.4 | 30.49 | 30.08 | 30.33 | 30.33 | +0.13 (+0.43%) | 253,792 |
| 29 Dec 2022 | CNY | 30.35 | 30.88 | 30.2 | 30.2 | 30.2 | -0.29 (-0.95%) | 340,300 |
| 28 Dec 2022 | CNY | 31.51 | 31.51 | 30.43 | 30.49 | 30.49 | -1.03 (-3.27%) | 575,884 |
| 27 Dec 2022 | CNY | 31.42 | 31.58 | 31.12 | 31.52 | 31.52 | +0.05 (+0.16%) | 314,858 |
