| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 35.94 | 35.99 | 34.44 | 34.61 | 34.61 | -1.3 (-3.62%) | 3,981,825 |
| 23 Feb 2023 | CNY | 35.93 | 36.3 | 35.71 | 35.91 | 35.91 | -0.09 (-0.25%) | 1,042,536 |
| 22 Feb 2023 | CNY | 36.28 | 37.13 | 35.8 | 36 | 36 | -0.36 (-0.99%) | 1,437,882 |
| 21 Feb 2023 | CNY | 35.99 | 36.78 | 35.82 | 36.36 | 36.36 | +0.36 (+1%) | 1,815,918 |
| 20 Feb 2023 | CNY | 38.02 | 38.1 | 35.2 | 36 | 36 | -1.61 (-4.28%) | 3,198,360 |
| 17 Feb 2023 | CNY | 36.72 | 38.01 | 36.71 | 37.61 | 37.61 | +0.83 (+2.26%) | 1,592,796 |
| 16 Feb 2023 | CNY | 37.49 | 37.88 | 36.3 | 36.78 | 36.78 | -0.72 (-1.92%) | 1,620,474 |
| 15 Feb 2023 | CNY | 38.88 | 38.88 | 37.27 | 37.5 | 37.5 | -0.83 (-2.17%) | 2,113,742 |
| 14 Feb 2023 | CNY | 37.85 | 38.77 | 37.06 | 38.33 | 38.33 | +0.87 (+2.32%) | 3,735,040 |
| 13 Feb 2023 | CNY | 36.78 | 37.72 | 36.2 | 37.46 | 37.46 | +0.96 (+2.63%) | 2,162,276 |
| 10 Feb 2023 | CNY | 36.5 | 36.79 | 35.8 | 36.5 | 36.5 | +0.24 (+0.66%) | 1,565,976 |
| 9 Feb 2023 | CNY | 34.25 | 36.78 | 34.2 | 36.26 | 36.26 | +2.03 (+5.93%) | 4,194,788 |
| 8 Feb 2023 | CNY | 35.1 | 35.1 | 34.01 | 34.23 | 34.23 | -0.92 (-2.62%) | 1,379,541 |
| 7 Feb 2023 | CNY | 35 | 35.5 | 34.87 | 35.15 | 35.15 | -0.07 (-0.20%) | 999,200 |
| 6 Feb 2023 | CNY | 35.3 | 35.75 | 34.58 | 35.22 | 35.22 | -0.71 (-1.98%) | 2,727,236 |
| 3 Feb 2023 | CNY | 33.6 | 36.25 | 33.4 | 35.93 | 35.93 | +2.29 (+6.81%) | 4,711,346 |
| 2 Feb 2023 | CNY | 33.97 | 34.25 | 33.25 | 33.64 | 33.64 | -0.13 (-0.38%) | 1,535,225 |
| 1 Feb 2023 | CNY | 31.8 | 34.68 | 31.73 | 33.77 | 33.77 | +2 (+6.30%) | 3,475,084 |
| 31 Jan 2023 | CNY | 32.9 | 32.9 | 31.7 | 31.77 | 31.77 | -1.05 (-3.20%) | 1,755,128 |
| 30 Jan 2023 | CNY | 32.74 | 33.44 | 32.35 | 32.82 | 32.82 | +0.51 (+1.58%) | 1,304,020 |
| 20 Jan 2023 | CNY | 32.18 | 32.85 | 32.02 | 32.31 | 32.31 | -0.19 (-0.58%) | 805,392 |
| 19 Jan 2023 | CNY | 31.9 | 32.62 | 31.45 | 32.5 | 32.5 | +0.71 (+2.23%) | 1,143,600 |
| 18 Jan 2023 | CNY | 32.5 | 32.5 | 31.73 | 31.79 | 31.79 | -0.31 (-0.97%) | 754,920 |
| 17 Jan 2023 | CNY | 32.06 | 32.52 | 31.38 | 32.1 | 32.1 | +0.38 (+1.20%) | 1,182,773 |
| 16 Jan 2023 | CNY | 31.65 | 32.64 | 31 | 31.72 | 31.72 | +0.06 (+0.19%) | 1,738,024 |
| 13 Jan 2023 | CNY | 31.63 | 32.18 | 31.17 | 31.66 | 31.66 | +0.01 (+0.03%) | 1,014,668 |
| 12 Jan 2023 | CNY | 31.03 | 32.16 | 30.91 | 31.65 | 31.65 | +0.35 (+1.12%) | 1,328,446 |
| 11 Jan 2023 | CNY | 31.73 | 32.19 | 31.22 | 31.3 | 31.3 | -0.5 (-1.57%) | 1,063,478 |
| 10 Jan 2023 | CNY | 32.13 | 32.23 | 31.45 | 31.8 | 31.8 | -0.18 (-0.56%) | 1,236,880 |
| 9 Jan 2023 | CNY | 33.18 | 33.97 | 31.78 | 31.98 | 31.98 | -1.51 (-4.51%) | 2,235,351 |
