| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 35.38 | 37.72 | 35.28 | 36.97 | 36.97 | +1.62 (+4.58%) | 43,391,538 |
| 22 Feb 2023 | CNY | 35.8 | 36.35 | 35.3 | 35.35 | 35.35 | -0.55 (-1.53%) | 18,453,267 |
| 21 Feb 2023 | CNY | 35.68 | 36.3 | 35.37 | 35.9 | 35.9 | +0.15 (+0.42%) | 21,184,525 |
| 20 Feb 2023 | CNY | 34.9 | 35.81 | 34.41 | 35.75 | 35.75 | +0.65 (+1.85%) | 18,328,663 |
| 17 Feb 2023 | CNY | 35.05 | 35.58 | 34.69 | 35.1 | 35.1 | +0.16 (+0.46%) | 15,507,141 |
| 16 Feb 2023 | CNY | 35.3 | 36.3 | 34.86 | 34.94 | 34.94 | -0.38 (-1.08%) | 22,289,853 |
| 15 Feb 2023 | CNY | 35.75 | 36.54 | 35.26 | 35.32 | 35.32 | -0.5 (-1.40%) | 17,988,022 |
| 14 Feb 2023 | CNY | 35.9 | 36.06 | 35.2 | 35.82 | 35.82 | -0.13 (-0.36%) | 19,446,705 |
| 13 Feb 2023 | CNY | 35.96 | 36.55 | 35.6 | 35.95 | 35.95 | -0.17 (-0.47%) | 22,174,533 |
| 10 Feb 2023 | CNY | 37.15 | 37.15 | 36.01 | 36.12 | 36.12 | -1.04 (-2.80%) | 21,666,847 |
| 9 Feb 2023 | CNY | 36.03 | 37.9 | 35.92 | 37.16 | 37.16 | +0.83 (+2.28%) | 27,273,495 |
| 8 Feb 2023 | CNY | 35.7 | 36.88 | 35.65 | 36.33 | 36.33 | +0.7 (+1.96%) | 25,437,813 |
| 7 Feb 2023 | CNY | 36.25 | 36.8 | 35.15 | 35.63 | 35.63 | -0.75 (-2.06%) | 23,683,161 |
| 6 Feb 2023 | CNY | 36.55 | 37 | 36.16 | 36.38 | 36.38 | -0.27 (-0.74%) | 12,797,433 |
| 3 Feb 2023 | CNY | 37.5 | 37.68 | 36.18 | 36.65 | 36.65 | -0.95 (-2.53%) | 20,142,381 |
| 2 Feb 2023 | CNY | 38.27 | 38.4 | 37.55 | 37.6 | 37.6 | -0.6 (-1.57%) | 20,039,764 |
| 1 Feb 2023 | CNY | 38.12 | 38.57 | 37.5 | 38.2 | 38.2 | +0.09 (+0.24%) | 24,634,336 |
| 31 Jan 2023 | CNY | 37.9 | 38.75 | 37.78 | 38.11 | 38.11 | -0.23 (-0.60%) | 22,587,379 |
| 30 Jan 2023 | CNY | 39 | 39.51 | 38.3 | 38.34 | 38.34 | +0.04 (+0.10%) | 23,543,672 |
| 20 Jan 2023 | CNY | 37.35 | 38.65 | 37.34 | 38.3 | 38.3 | +0.94 (+2.52%) | 18,910,892 |
| 19 Jan 2023 | CNY | 37.8 | 37.8 | 37.21 | 37.36 | 37.36 | -0.49 (-1.29%) | 11,479,585 |
| 18 Jan 2023 | CNY | 37.99 | 38.21 | 37.32 | 37.85 | 37.85 | +0.12 (+0.32%) | 14,399,377 |
| 17 Jan 2023 | CNY | 37.38 | 38.3 | 37.38 | 37.73 | 37.73 | +0.36 (+0.96%) | 19,519,898 |
| 16 Jan 2023 | CNY | 36.52 | 38.42 | 36.3 | 37.37 | 37.37 | +0.31 (+0.84%) | 26,571,112 |
| 13 Jan 2023 | CNY | 38.98 | 39.31 | 36.18 | 37.06 | 37.06 | -0.72 (-1.91%) | 43,177,435 |
| 12 Jan 2023 | CNY | 38.03 | 38.37 | 37.51 | 37.78 | 37.78 | +0.09 (+0.24%) | 20,892,514 |
| 11 Jan 2023 | CNY | 39 | 39.24 | 37.64 | 37.69 | 37.69 | -1.55 (-3.95%) | 24,856,067 |
| 10 Jan 2023 | CNY | 41.51 | 41.51 | 38.8 | 39.24 | 39.24 | -1.56 (-3.82%) | 30,521,372 |
| 9 Jan 2023 | CNY | 42.5 | 42.5 | 40.38 | 40.8 | 40.8 | +0.22 (+0.54%) | 46,369,017 |
| 6 Jan 2023 | CNY | 37.38 | 40.58 | 37.3 | 40.58 | 40.58 | +3.69 (+10.00%) | 15,932,616 |
