| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 30.62 | 31.09 | 29.91 | 30.8 | 30.8 | +0.18 (+0.59%) | 10,868,799 |
| 13 Feb 2023 | CNY | 30.21 | 31.4 | 30.01 | 30.62 | 30.62 | +0.47 (+1.56%) | 17,189,247 |
| 10 Feb 2023 | CNY | 30.95 | 31.55 | 29.85 | 30.15 | 30.15 | -1.1 (-3.52%) | 16,630,237 |
| 9 Feb 2023 | CNY | 30.55 | 32.13 | 30.39 | 31.25 | 31.25 | +0.49 (+1.59%) | 15,799,469 |
| 8 Feb 2023 | CNY | 31 | 31.65 | 30.6 | 30.76 | 30.76 | -0.36 (-1.16%) | 10,851,651 |
| 7 Feb 2023 | CNY | 31.49 | 32.12 | 30.81 | 31.12 | 31.12 | -0.06 (-0.19%) | 14,580,222 |
| 6 Feb 2023 | CNY | 31.95 | 32.23 | 30.76 | 31.18 | 31.18 | -1.14 (-3.53%) | 14,292,374 |
| 3 Feb 2023 | CNY | 33.71 | 34.3 | 31.5 | 32.32 | 32.32 | -1.75 (-5.14%) | 23,957,550 |
| 2 Feb 2023 | CNY | 32.9 | 34.5 | 32.71 | 34.07 | 34.07 | +1.09 (+3.31%) | 19,317,451 |
| 1 Feb 2023 | CNY | 32.4 | 33.61 | 32.11 | 32.98 | 32.98 | +0.96 (+3.00%) | 22,549,395 |
| 31 Jan 2023 | CNY | 32.14 | 33.11 | 31.68 | 32.02 | 32.02 | -1.74 (-5.15%) | 27,894,001 |
| 30 Jan 2023 | CNY | 34.5 | 34.79 | 33.56 | 33.76 | 33.76 | -0.26 (-0.76%) | 15,494,759 |
| 20 Jan 2023 | CNY | 32.78 | 34.3 | 32.23 | 34.02 | 34.02 | +1.27 (+3.88%) | 15,227,261 |
| 19 Jan 2023 | CNY | 33.29 | 33.31 | 32.43 | 32.75 | 32.75 | -0.45 (-1.36%) | 9,837,678 |
| 18 Jan 2023 | CNY | 34.6 | 34.67 | 32.81 | 33.2 | 33.2 | -1.42 (-4.10%) | 19,496,686 |
| 17 Jan 2023 | CNY | 34.07 | 36 | 34.06 | 34.62 | 34.62 | +0.42 (+1.23%) | 15,328,022 |
| 16 Jan 2023 | CNY | 33.43 | 35.5 | 33.01 | 34.2 | 34.2 | +1.27 (+3.86%) | 16,961,298 |
| 13 Jan 2023 | CNY | 33.43 | 33.6 | 32.31 | 32.93 | 32.93 | -0.13 (-0.39%) | 8,880,988 |
| 12 Jan 2023 | CNY | 33.43 | 34.13 | 32.86 | 33.06 | 33.06 | -0.12 (-0.36%) | 9,838,272 |
| 11 Jan 2023 | CNY | 33.84 | 34.35 | 33 | 33.18 | 33.18 | -0.68 (-2.01%) | 12,404,415 |
| 10 Jan 2023 | CNY | 34.25 | 35.28 | 33.28 | 33.86 | 33.86 | -0.39 (-1.14%) | 13,079,659 |
| 9 Jan 2023 | CNY | 34.64 | 34.82 | 33.33 | 34.25 | 34.25 | +0.2 (+0.59%) | 17,816,447 |
| 6 Jan 2023 | CNY | 32.85 | 35.59 | 32.78 | 34.05 | 34.05 | +1.7 (+5.26%) | 28,591,050 |
| 5 Jan 2023 | CNY | 31.75 | 32.92 | 31.23 | 32.35 | 32.35 | +0.89 (+2.83%) | 16,279,939 |
| 4 Jan 2023 | CNY | 31.71 | 32 | 30.99 | 31.46 | 31.46 | -0.37 (-1.16%) | 9,434,852 |
| 3 Jan 2023 | CNY | 30.97 | 32.5 | 30.7 | 31.83 | 31.83 | +0.13 (+0.41%) | 11,577,195 |
| 30 Dec 2022 | CNY | 32.03 | 32.5 | 31.09 | 31.7 | 31.7 | -0.16 (-0.50%) | 10,832,137 |
| 29 Dec 2022 | CNY | 32.55 | 33 | 31.77 | 31.86 | 31.86 | -0.2 (-0.62%) | 11,504,638 |
| 28 Dec 2022 | CNY | 32.4 | 32.99 | 31.66 | 32.06 | 32.06 | -0.34 (-1.05%) | 16,802,895 |
| 27 Dec 2022 | CNY | 30.5 | 32.8 | 30.5 | 32.4 | 32.4 | +2.11 (+6.97%) | 26,457,165 |
