| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 36.92 | 37.3 | 36.73 | 37.05 | 37.05 | +0.4 (+1.09%) | 1,315,860 |
| 13 Feb 2023 | CNY | 37.89 | 37.89 | 36.5 | 36.65 | 36.65 | -1.29 (-3.40%) | 2,765,680 |
| 10 Feb 2023 | CNY | 37.36 | 38.2 | 37.18 | 37.94 | 37.94 | +0.58 (+1.55%) | 1,714,216 |
| 9 Feb 2023 | CNY | 37.06 | 37.4 | 36.87 | 37.36 | 37.36 | +0.2 (+0.54%) | 1,167,540 |
| 8 Feb 2023 | CNY | 36.68 | 37.38 | 36.43 | 37.16 | 37.16 | +0.48 (+1.31%) | 1,371,014 |
| 7 Feb 2023 | CNY | 36.65 | 36.75 | 36.35 | 36.68 | 36.68 | +0.28 (+0.77%) | 737,500 |
| 6 Feb 2023 | CNY | 36.49 | 37.5 | 36.15 | 36.4 | 36.4 | -0.05 (-0.14%) | 1,292,380 |
| 3 Feb 2023 | CNY | 36.1 | 36.6 | 36.1 | 36.45 | 36.45 | +0.05 (+0.14%) | 647,920 |
| 2 Feb 2023 | CNY | 36.6 | 36.85 | 36.24 | 36.4 | 36.4 | -0.1 (-0.27%) | 694,420 |
| 1 Feb 2023 | CNY | 36.18 | 36.61 | 36.18 | 36.5 | 36.5 | +0.29 (+0.80%) | 680,488 |
| 31 Jan 2023 | CNY | 36.67 | 36.9 | 36.11 | 36.21 | 36.21 | -0.39 (-1.07%) | 850,020 |
| 30 Jan 2023 | CNY | 37.5 | 37.69 | 36.42 | 36.6 | 36.6 | -0.59 (-1.59%) | 1,214,700 |
| 20 Jan 2023 | CNY | 36.88 | 37.5 | 36.58 | 37.19 | 37.19 | +0.43 (+1.17%) | 1,262,851 |
| 19 Jan 2023 | CNY | 36.98 | 37.18 | 36.5 | 36.76 | 36.76 | +0.01 (+0.03%) | 962,536 |
| 18 Jan 2023 | CNY | 36.95 | 36.98 | 36.62 | 36.75 | 36.75 | +0.03 (+0.08%) | 1,011,000 |
| 17 Jan 2023 | CNY | 36.73 | 36.97 | 36.38 | 36.72 | 36.72 | -0.01 (-0.03%) | 1,470,596 |
| 16 Jan 2023 | CNY | 34.7 | 37.51 | 34.7 | 36.73 | 36.73 | +2.07 (+5.97%) | 4,207,767 |
| 13 Jan 2023 | CNY | 33.48 | 34.73 | 33.48 | 34.66 | 34.66 | +1.22 (+3.65%) | 1,247,345 |
| 12 Jan 2023 | CNY | 33.1 | 33.9 | 33.1 | 33.44 | 33.44 | +0.36 (+1.09%) | 522,483 |
| 11 Jan 2023 | CNY | 32.2 | 33.6 | 32.2 | 33.08 | 33.08 | +0.75 (+2.32%) | 765,700 |
| 10 Jan 2023 | CNY | 32.46 | 32.61 | 32.03 | 32.33 | 32.33 | -0.03 (-0.09%) | 518,840 |
| 9 Jan 2023 | CNY | 33.08 | 33.1 | 32.15 | 32.36 | 32.36 | -0.44 (-1.34%) | 539,916 |
| 6 Jan 2023 | CNY | 32.66 | 33.27 | 32.65 | 32.8 | 32.8 | -0.05 (-0.15%) | 516,800 |
| 5 Jan 2023 | CNY | 33.14 | 33.2 | 32.32 | 32.85 | 32.85 | +0.2 (+0.61%) | 708,367 |
| 4 Jan 2023 | CNY | 34.04 | 34.04 | 31.33 | 32.65 | 32.65 | -1.39 (-4.08%) | 2,828,912 |
| 3 Jan 2023 | CNY | 34 | 34.2 | 33.57 | 34.04 | 34.04 | +0.12 (+0.35%) | 368,984 |
| 30 Dec 2022 | CNY | 33.78 | 34.22 | 33.74 | 33.92 | 33.92 | +0.03 (+0.09%) | 313,560 |
| 29 Dec 2022 | CNY | 33.8 | 34.19 | 33.5 | 33.89 | 33.89 | +0.09 (+0.27%) | 257,111 |
| 28 Dec 2022 | CNY | 34.31 | 34.58 | 33.72 | 33.8 | 33.8 | -0.69 (-2.00%) | 376,524 |
| 27 Dec 2022 | CNY | 34.45 | 34.76 | 34.15 | 34.49 | 34.49 | +0.19 (+0.55%) | 324,800 |
