| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 32.7 | 32.96 | 32.53 | 32.81 | 32.81 | +0.11 (+0.34%) | 428,097 |
| 23 Feb 2023 | CNY | 33.15 | 33.41 | 32.59 | 32.7 | 32.7 | -0.49 (-1.48%) | 1,025,518 |
| 22 Feb 2023 | CNY | 33.01 | 33.59 | 32.94 | 33.19 | 33.19 | +0.11 (+0.33%) | 1,175,411 |
| 21 Feb 2023 | CNY | 33 | 33.28 | 32.7 | 33.08 | 33.08 | +0.01 (+0.03%) | 1,577,968 |
| 20 Feb 2023 | CNY | 31.82 | 33.26 | 31.49 | 33.07 | 33.07 | +1.15 (+3.60%) | 1,930,215 |
| 17 Feb 2023 | CNY | 31.98 | 32.21 | 31.68 | 31.92 | 31.92 | +0.16 (+0.50%) | 898,308 |
| 16 Feb 2023 | CNY | 32.37 | 32.64 | 31.61 | 31.76 | 31.76 | -0.68 (-2.10%) | 1,446,985 |
| 15 Feb 2023 | CNY | 32.62 | 32.66 | 32.26 | 32.44 | 32.44 | -0.14 (-0.43%) | 926,278 |
| 14 Feb 2023 | CNY | 32.88 | 32.94 | 32.37 | 32.58 | 32.58 | -0.28 (-0.85%) | 1,589,305 |
| 13 Feb 2023 | CNY | 31.99 | 34.06 | 31.8 | 32.86 | 32.86 | +1.46 (+4.65%) | 4,063,032 |
| 10 Feb 2023 | CNY | 31.35 | 31.5 | 31.2 | 31.4 | 31.4 | +0.12 (+0.38%) | 507,732 |
| 9 Feb 2023 | CNY | 31.12 | 31.31 | 31.06 | 31.28 | 31.28 | +0.04 (+0.13%) | 486,347 |
| 8 Feb 2023 | CNY | 31.4 | 31.45 | 31.13 | 31.24 | 31.24 | -0.06 (-0.19%) | 525,900 |
| 7 Feb 2023 | CNY | 31.42 | 31.53 | 31.18 | 31.3 | 31.3 | -0.11 (-0.35%) | 498,006 |
| 6 Feb 2023 | CNY | 30.84 | 31.74 | 30.66 | 31.41 | 31.41 | +0.51 (+1.65%) | 1,236,273 |
| 3 Feb 2023 | CNY | 31.18 | 31.18 | 30.7 | 30.9 | 30.9 | -0.31 (-0.99%) | 630,678 |
| 2 Feb 2023 | CNY | 30.87 | 31.47 | 30.75 | 31.21 | 31.21 | +0.35 (+1.13%) | 1,176,179 |
| 1 Feb 2023 | CNY | 30.61 | 30.94 | 30.58 | 30.86 | 30.86 | +0.25 (+0.82%) | 696,827 |
| 31 Jan 2023 | CNY | 30.09 | 30.78 | 29.91 | 30.61 | 30.61 | +0.48 (+1.59%) | 1,043,643 |
| 30 Jan 2023 | CNY | 30.12 | 30.35 | 30.04 | 30.13 | 30.13 | +0.1 (+0.33%) | 518,770 |
| 20 Jan 2023 | CNY | 29.94 | 30.06 | 29.9 | 30.03 | 30.03 | +0.23 (+0.77%) | 457,772 |
| 19 Jan 2023 | CNY | 29.83 | 29.98 | 29.77 | 29.8 | 29.8 | -0.02 (-0.07%) | 377,906 |
| 18 Jan 2023 | CNY | 29.97 | 30 | 29.73 | 29.82 | 29.82 | -0.07 (-0.23%) | 304,669 |
| 17 Jan 2023 | CNY | 29.64 | 30 | 29.5 | 29.89 | 29.89 | +0.25 (+0.84%) | 568,165 |
| 16 Jan 2023 | CNY | 29.36 | 29.73 | 29.3 | 29.64 | 29.64 | +0.28 (+0.95%) | 578,199 |
| 13 Jan 2023 | CNY | 29.15 | 29.4 | 29.08 | 29.36 | 29.36 | +0.24 (+0.82%) | 549,714 |
| 12 Jan 2023 | CNY | 29.31 | 29.37 | 29.03 | 29.12 | 29.12 | -0.19 (-0.65%) | 493,597 |
| 11 Jan 2023 | CNY | 29.32 | 29.78 | 29.23 | 29.31 | 29.31 | -0.04 (-0.14%) | 578,336 |
| 10 Jan 2023 | CNY | 29.81 | 29.81 | 29.31 | 29.35 | 29.35 | -0.3 (-1.01%) | 506,460 |
| 9 Jan 2023 | CNY | 29.54 | 29.77 | 29.54 | 29.65 | 29.65 | +0.03 (+0.10%) | 456,372 |
