| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 35.98 | 36.1 | 35.61 | 35.85 | 35.85 | -0.3 (-0.83%) | 9,487,774 |
| 21 Feb 2023 | CNY | 36.2 | 36.25 | 35.7 | 36.15 | 36.15 | -0.03 (-0.08%) | 8,490,837 |
| 20 Feb 2023 | CNY | 34.46 | 36.26 | 34.42 | 36.18 | 36.18 | +1.76 (+5.11%) | 21,261,966 |
| 17 Feb 2023 | CNY | 34.01 | 35.28 | 34.01 | 34.42 | 34.42 | 0.0 (0.0%) | 13,370,055 |
| 16 Feb 2023 | CNY | 34.6 | 35.38 | 34.26 | 34.42 | 34.42 | -0.34 (-0.98%) | 12,649,356 |
| 15 Feb 2023 | CNY | 35.05 | 35.45 | 34.45 | 34.76 | 34.76 | -0.47 (-1.33%) | 11,860,523 |
| 14 Feb 2023 | CNY | 34.61 | 35.23 | 34.31 | 35.23 | 35.23 | +0.63 (+1.82%) | 13,997,140 |
| 13 Feb 2023 | CNY | 34.13 | 34.96 | 33.3 | 34.6 | 34.6 | +0.37 (+1.08%) | 22,079,871 |
| 10 Feb 2023 | CNY | 34.14 | 34.3 | 33.86 | 34.23 | 34.23 | +0.05 (+0.15%) | 9,115,911 |
| 9 Feb 2023 | CNY | 33.31 | 34.28 | 33.31 | 34.18 | 34.18 | +0.77 (+2.30%) | 18,177,416 |
| 8 Feb 2023 | CNY | 33.65 | 33.98 | 33.28 | 33.41 | 33.41 | -0.29 (-0.86%) | 10,055,862 |
| 7 Feb 2023 | CNY | 33.58 | 34.08 | 33.38 | 33.7 | 33.7 | +0.21 (+0.63%) | 22,306,444 |
| 6 Feb 2023 | CNY | 33.08 | 33.5 | 32.79 | 33.49 | 33.49 | -0.02 (-0.06%) | 18,765,484 |
| 3 Feb 2023 | CNY | 33.85 | 33.85 | 33.15 | 33.51 | 33.51 | -0.38 (-1.12%) | 15,771,846 |
| 2 Feb 2023 | CNY | 33.88 | 34.08 | 33.35 | 33.89 | 33.89 | -0.05 (-0.15%) | 20,307,045 |
| 1 Feb 2023 | CNY | 34.12 | 34.26 | 33.35 | 33.94 | 33.94 | -0.1 (-0.29%) | 24,688,664 |
| 31 Jan 2023 | CNY | 34.86 | 35.23 | 33.96 | 34.04 | 34.04 | -0.76 (-2.18%) | 19,794,678 |
| 30 Jan 2023 | CNY | 36.84 | 36.87 | 34.61 | 34.8 | 34.8 | -1.3 (-3.60%) | 24,022,646 |
| 20 Jan 2023 | CNY | 36.18 | 36.48 | 35.75 | 36.1 | 36.1 | +0.11 (+0.31%) | 12,987,313 |
| 19 Jan 2023 | CNY | 36 | 36.3 | 35.56 | 35.99 | 35.99 | -0.21 (-0.58%) | 14,631,907 |
| 18 Jan 2023 | CNY | 35.92 | 36.31 | 35.7 | 36.2 | 36.2 | +0.1 (+0.28%) | 13,123,583 |
| 17 Jan 2023 | CNY | 37.43 | 37.43 | 35.42 | 36.1 | 36.1 | -1.33 (-3.55%) | 25,729,948 |
| 16 Jan 2023 | CNY | 38.04 | 38.39 | 37.35 | 37.43 | 37.43 | -0.62 (-1.63%) | 19,053,012 |
| 13 Jan 2023 | CNY | 37.05 | 38.1 | 36.66 | 38.05 | 38.05 | +0.93 (+2.51%) | 12,012,935 |
| 12 Jan 2023 | CNY | 37.26 | 37.26 | 36.58 | 37.12 | 37.12 | +0.13 (+0.35%) | 10,107,251 |
| 11 Jan 2023 | CNY | 36.5 | 37.54 | 36.43 | 36.99 | 36.99 | +0.59 (+1.62%) | 12,806,921 |
| 10 Jan 2023 | CNY | 37.29 | 37.29 | 36.25 | 36.4 | 36.4 | -0.87 (-2.33%) | 15,005,409 |
| 9 Jan 2023 | CNY | 37.31 | 37.4 | 36.7 | 37.27 | 37.27 | +0.24 (+0.65%) | 9,791,112 |
| 6 Jan 2023 | CNY | 37.91 | 37.98 | 36.98 | 37.03 | 37.03 | -0.9 (-2.37%) | 10,011,570 |
| 5 Jan 2023 | CNY | 37.73 | 38.5 | 37.53 | 37.93 | 37.93 | +0.2 (+0.53%) | 16,830,446 |
