| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 35.81 | 36.48 | 35.78 | 36.4 | 36.4 | +0.64 (+1.79%) | 6,235,777 |
| 13 Feb 2023 | CNY | 36.25 | 36.47 | 35.57 | 35.76 | 35.76 | -0.49 (-1.35%) | 10,110,610 |
| 10 Feb 2023 | CNY | 36.28 | 36.44 | 35.9 | 36.25 | 36.25 | -0.05 (-0.14%) | 4,234,602 |
| 9 Feb 2023 | CNY | 36.22 | 36.55 | 36.02 | 36.3 | 36.3 | -0.07 (-0.19%) | 7,325,184 |
| 8 Feb 2023 | CNY | 36.5 | 36.69 | 36.22 | 36.37 | 36.37 | -0.03 (-0.08%) | 3,932,666 |
| 7 Feb 2023 | CNY | 36.88 | 37.18 | 35.95 | 36.4 | 36.4 | -0.25 (-0.68%) | 4,838,293 |
| 6 Feb 2023 | CNY | 36.95 | 37.19 | 36.2 | 36.65 | 36.65 | -0.19 (-0.52%) | 6,155,405 |
| 3 Feb 2023 | CNY | 37.26 | 37.48 | 36.36 | 36.84 | 36.84 | -0.6 (-1.60%) | 5,248,918 |
| 2 Feb 2023 | CNY | 38.11 | 38.19 | 37.34 | 37.44 | 37.44 | -0.26 (-0.69%) | 3,969,997 |
| 1 Feb 2023 | CNY | 37.52 | 38.01 | 37.22 | 37.7 | 37.7 | +0.28 (+0.75%) | 4,518,947 |
| 31 Jan 2023 | CNY | 37.6 | 38.5 | 37.35 | 37.42 | 37.42 | -0.21 (-0.56%) | 4,402,346 |
| 30 Jan 2023 | CNY | 38.72 | 39.2 | 37.58 | 37.63 | 37.63 | +0.06 (+0.16%) | 8,363,185 |
| 20 Jan 2023 | CNY | 37.01 | 37.87 | 36.99 | 37.57 | 37.57 | +0.52 (+1.40%) | 5,208,138 |
| 19 Jan 2023 | CNY | 35.8 | 37.28 | 35.55 | 37.05 | 37.05 | +1.35 (+3.78%) | 8,679,046 |
| 18 Jan 2023 | CNY | 36.35 | 36.35 | 35.52 | 35.7 | 35.7 | -0.37 (-1.03%) | 4,731,793 |
| 17 Jan 2023 | CNY | 36.07 | 36.43 | 35.68 | 36.07 | 36.07 | 0.0 (0.0%) | 3,316,732 |
| 16 Jan 2023 | CNY | 34.83 | 36.59 | 34.83 | 36.07 | 36.07 | +1.46 (+4.22%) | 10,604,255 |
| 13 Jan 2023 | CNY | 35.61 | 35.91 | 34.61 | 34.61 | 34.61 | -0.85 (-2.40%) | 9,083,023 |
| 12 Jan 2023 | CNY | 35.38 | 36.02 | 35.3 | 35.46 | 35.46 | +0.16 (+0.45%) | 6,676,735 |
| 11 Jan 2023 | CNY | 34.9 | 35.59 | 34.7 | 35.3 | 35.3 | +0.3 (+0.86%) | 5,705,155 |
| 10 Jan 2023 | CNY | 34.69 | 35.33 | 34.48 | 35 | 35 | +0.31 (+0.89%) | 5,652,982 |
| 9 Jan 2023 | CNY | 34.9 | 35.48 | 34.65 | 34.69 | 34.69 | +0.01 (+0.03%) | 5,168,995 |
| 6 Jan 2023 | CNY | 33.72 | 34.88 | 33.46 | 34.68 | 34.68 | +0.96 (+2.85%) | 8,172,583 |
| 5 Jan 2023 | CNY | 33.11 | 34.09 | 33.03 | 33.72 | 33.72 | +0.57 (+1.72%) | 4,880,302 |
| 4 Jan 2023 | CNY | 33.33 | 33.48 | 32.91 | 33.15 | 33.15 | -0.11 (-0.33%) | 4,235,583 |
| 3 Jan 2023 | CNY | 33.48 | 33.65 | 32.6 | 33.26 | 33.26 | -0.15 (-0.45%) | 6,826,618 |
| 30 Dec 2022 | CNY | 33.82 | 34.16 | 33.41 | 33.41 | 33.41 | -0.15 (-0.45%) | 6,508,193 |
| 29 Dec 2022 | CNY | 32.59 | 33.92 | 32.53 | 33.56 | 33.56 | +0.89 (+2.72%) | 6,457,024 |
| 28 Dec 2022 | CNY | 32.81 | 32.95 | 32.3 | 32.67 | 32.67 | -0.34 (-1.03%) | 4,293,421 |
| 27 Dec 2022 | CNY | 33.02 | 33.29 | 32.5 | 33.01 | 33.01 | -0.11 (-0.33%) | 5,003,723 |
