| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 40.94 | 42.28 | 39.68 | 39.8 | 39.8 | -1.47 (-3.56%) | 4,557,467 |
| 15 Feb 2023 | CNY | 41.01 | 41.68 | 40.65 | 41.27 | 41.27 | +0.27 (+0.66%) | 3,214,913 |
| 14 Feb 2023 | CNY | 42.2 | 42.59 | 40.75 | 41 | 41 | -1.31 (-3.10%) | 4,159,482 |
| 13 Feb 2023 | CNY | 41.9 | 43.15 | 41.73 | 42.31 | 42.31 | +0.41 (+0.98%) | 4,383,985 |
| 10 Feb 2023 | CNY | 42.87 | 43.87 | 41.75 | 41.9 | 41.9 | -0.97 (-2.26%) | 6,240,582 |
| 9 Feb 2023 | CNY | 40.09 | 42.87 | 39.5 | 42.87 | 42.87 | +2.93 (+7.34%) | 6,778,750 |
| 8 Feb 2023 | CNY | 41.38 | 41.97 | 39.94 | 39.94 | 39.94 | -2.15 (-5.11%) | 6,210,800 |
| 7 Feb 2023 | CNY | 38.5 | 44.28 | 37.61 | 42.09 | 42.09 | +3.5 (+9.07%) | 10,060,246 |
| 6 Feb 2023 | CNY | 38.5 | 38.99 | 37.96 | 38.59 | 38.59 | +0.41 (+1.07%) | 3,410,369 |
| 3 Feb 2023 | CNY | 37.24 | 38.23 | 37.1 | 38.18 | 38.18 | +0.77 (+2.06%) | 2,971,779 |
| 2 Feb 2023 | CNY | 37.68 | 38.21 | 37.22 | 37.41 | 37.41 | +0.04 (+0.11%) | 3,059,779 |
| 1 Feb 2023 | CNY | 36.5 | 37.37 | 36.42 | 37.37 | 37.37 | +0.89 (+2.44%) | 2,111,681 |
| 31 Jan 2023 | CNY | 36.4 | 36.57 | 36.2 | 36.48 | 36.48 | -0.23 (-0.63%) | 1,360,480 |
| 30 Jan 2023 | CNY | 35.68 | 37.27 | 35.55 | 36.71 | 36.71 | +1.38 (+3.91%) | 2,642,102 |
| 20 Jan 2023 | CNY | 35.78 | 35.78 | 35.13 | 35.33 | 35.33 | -0.22 (-0.62%) | 1,195,015 |
| 19 Jan 2023 | CNY | 34.78 | 35.58 | 34.58 | 35.55 | 35.55 | +0.75 (+2.16%) | 1,591,400 |
| 18 Jan 2023 | CNY | 34.79 | 34.98 | 34.43 | 34.8 | 34.8 | +0.41 (+1.19%) | 1,211,106 |
| 17 Jan 2023 | CNY | 34.2 | 34.67 | 34.15 | 34.39 | 34.39 | +0.13 (+0.38%) | 784,203 |
| 16 Jan 2023 | CNY | 34.01 | 34.59 | 33.74 | 34.26 | 34.26 | +0.57 (+1.69%) | 997,698 |
| 13 Jan 2023 | CNY | 33.81 | 34.1 | 33.5 | 33.69 | 33.69 | +0.01 (+0.03%) | 548,700 |
| 12 Jan 2023 | CNY | 33.57 | 34.12 | 33.5 | 33.68 | 33.68 | +0.08 (+0.24%) | 671,659 |
| 11 Jan 2023 | CNY | 34.22 | 34.58 | 33.59 | 33.6 | 33.6 | -0.58 (-1.70%) | 952,459 |
| 10 Jan 2023 | CNY | 34.42 | 34.49 | 33.93 | 34.18 | 34.18 | -0.07 (-0.20%) | 559,359 |
| 9 Jan 2023 | CNY | 34.18 | 34.44 | 34 | 34.25 | 34.25 | +0.26 (+0.76%) | 685,832 |
| 6 Jan 2023 | CNY | 34.25 | 34.39 | 33.83 | 33.99 | 33.99 | -0.46 (-1.34%) | 1,028,656 |
| 5 Jan 2023 | CNY | 34.34 | 34.6 | 33.91 | 34.45 | 34.45 | +0.06 (+0.17%) | 1,331,182 |
| 4 Jan 2023 | CNY | 33.5 | 34.66 | 33.31 | 34.39 | 34.39 | +0.89 (+2.66%) | 1,795,509 |
| 3 Jan 2023 | CNY | 32.07 | 33.57 | 32.03 | 33.5 | 33.5 | +1.27 (+3.94%) | 1,333,651 |
| 30 Dec 2022 | CNY | 32.48 | 32.48 | 32.13 | 32.23 | 32.23 | +0.12 (+0.37%) | 574,787 |
| 29 Dec 2022 | CNY | 32.03 | 32.55 | 32.03 | 32.11 | 32.11 | 0.0 (0.0%) | 710,900 |
