| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 39.68 | 40.09 | 39.2 | 39.57 | 39.57 | -0.04 (-0.10%) | 1,021,000 |
| 21 Feb 2023 | CNY | 39.19 | 39.87 | 39 | 39.61 | 39.61 | +0.25 (+0.64%) | 1,237,900 |
| 20 Feb 2023 | CNY | 39.13 | 39.36 | 38.3 | 39.36 | 39.36 | +0.22 (+0.56%) | 1,069,600 |
| 17 Feb 2023 | CNY | 39 | 39.45 | 38.19 | 39.14 | 39.14 | +0.16 (+0.41%) | 1,312,097 |
| 16 Feb 2023 | CNY | 40.4 | 40.58 | 38.6 | 38.98 | 38.98 | -1.5 (-3.71%) | 1,784,900 |
| 15 Feb 2023 | CNY | 40.18 | 40.82 | 39.68 | 40.48 | 40.48 | +0.55 (+1.38%) | 1,496,300 |
| 14 Feb 2023 | CNY | 40.71 | 40.72 | 39.92 | 39.93 | 39.93 | -0.81 (-1.99%) | 1,359,400 |
| 13 Feb 2023 | CNY | 40.68 | 40.99 | 40.46 | 40.74 | 40.74 | +0.3 (+0.74%) | 1,115,700 |
| 10 Feb 2023 | CNY | 41.1 | 41.6 | 40.2 | 40.44 | 40.44 | -0.65 (-1.58%) | 1,488,300 |
| 9 Feb 2023 | CNY | 40.5 | 41.38 | 40.5 | 41.09 | 41.09 | +0.37 (+0.91%) | 1,458,800 |
| 8 Feb 2023 | CNY | 41.99 | 42.17 | 40.7 | 40.72 | 40.72 | -1.45 (-3.44%) | 2,292,900 |
| 7 Feb 2023 | CNY | 42.27 | 43.14 | 41.52 | 42.17 | 42.17 | +0.45 (+1.08%) | 2,575,600 |
| 6 Feb 2023 | CNY | 43.6 | 43.6 | 41.7 | 41.72 | 41.72 | -0.24 (-0.57%) | 4,135,500 |
| 3 Feb 2023 | CNY | 41.19 | 42.78 | 41.11 | 41.96 | 41.96 | +0.85 (+2.07%) | 3,619,597 |
| 2 Feb 2023 | CNY | 44 | 44.47 | 41 | 41.11 | 41.11 | -2.7 (-6.16%) | 4,829,100 |
| 1 Feb 2023 | CNY | 42.89 | 43.87 | 42.58 | 43.81 | 43.81 | -0.59 (-1.33%) | 4,451,900 |
| 31 Jan 2023 | CNY | 41.95 | 45.7 | 41.27 | 44.4 | 44.4 | +2.28 (+5.41%) | 6,899,200 |
| 30 Jan 2023 | CNY | 39 | 42.12 | 39 | 42.12 | 42.12 | +3.83 (+10.00%) | 4,596,890 |
| 20 Jan 2023 | CNY | 37.48 | 39.5 | 36.9 | 38.29 | 38.29 | +1.36 (+3.68%) | 3,199,700 |
| 19 Jan 2023 | CNY | 35.82 | 37.04 | 35.4 | 36.93 | 36.93 | +1.09 (+3.04%) | 1,627,000 |
| 18 Jan 2023 | CNY | 35.13 | 35.96 | 35.01 | 35.84 | 35.84 | +0.62 (+1.76%) | 1,082,800 |
| 17 Jan 2023 | CNY | 34.95 | 35.34 | 34.8 | 35.22 | 35.22 | +0.22 (+0.63%) | 661,600 |
| 16 Jan 2023 | CNY | 34.36 | 35.4 | 34.3 | 35 | 35 | +0.6 (+1.74%) | 806,900 |
| 13 Jan 2023 | CNY | 33.89 | 34.75 | 33.61 | 34.4 | 34.4 | +0.08 (+0.23%) | 909,800 |
| 12 Jan 2023 | CNY | 35 | 35.63 | 34.2 | 34.32 | 34.32 | +0.31 (+0.91%) | 1,199,200 |
| 11 Jan 2023 | CNY | 34.3 | 34.51 | 33.96 | 34.01 | 34.01 | -0.43 (-1.25%) | 528,000 |
| 10 Jan 2023 | CNY | 34.59 | 34.72 | 34.14 | 34.44 | 34.44 | -0.23 (-0.66%) | 437,400 |
| 9 Jan 2023 | CNY | 34.82 | 35.25 | 34.35 | 34.67 | 34.67 | -0.13 (-0.37%) | 509,000 |
| 6 Jan 2023 | CNY | 35.3 | 35.37 | 34.74 | 34.8 | 34.8 | -0.5 (-1.42%) | 485,300 |
| 5 Jan 2023 | CNY | 35.73 | 35.73 | 35.18 | 35.3 | 35.3 | -0.1 (-0.28%) | 445,200 |
