| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 31.02 | 31.4 | 31.02 | 31.4 | 31.4 | +0.29 (+0.93%) | 1,594,356 |
| 22 Feb 2023 | CNY | 31.13 | 31.4 | 30.95 | 31.11 | 31.11 | -0.04 (-0.13%) | 1,946,994 |
| 21 Feb 2023 | CNY | 31.4 | 31.5 | 30.98 | 31.15 | 31.15 | -0.14 (-0.45%) | 2,185,273 |
| 20 Feb 2023 | CNY | 30.88 | 31.4 | 30.57 | 31.29 | 31.29 | +0.57 (+1.86%) | 1,816,737 |
| 17 Feb 2023 | CNY | 30.8 | 31.29 | 30.68 | 30.72 | 30.72 | -0.09 (-0.29%) | 1,417,710 |
| 16 Feb 2023 | CNY | 31.6 | 31.62 | 30.6 | 30.81 | 30.81 | -0.65 (-2.07%) | 1,856,900 |
| 15 Feb 2023 | CNY | 31.7 | 31.77 | 31.28 | 31.46 | 31.46 | -0.12 (-0.38%) | 2,106,509 |
| 14 Feb 2023 | CNY | 30.94 | 31.7 | 30.66 | 31.58 | 31.58 | +0.63 (+2.04%) | 3,004,522 |
| 13 Feb 2023 | CNY | 30.35 | 31.35 | 30.14 | 30.95 | 30.95 | +0.6 (+1.98%) | 3,049,940 |
| 10 Feb 2023 | CNY | 30.35 | 30.8 | 29.84 | 30.35 | 30.35 | -0.04 (-0.13%) | 2,050,700 |
| 9 Feb 2023 | CNY | 30.2 | 30.68 | 30.02 | 30.39 | 30.39 | +0.07 (+0.23%) | 1,599,460 |
| 8 Feb 2023 | CNY | 30.26 | 31.32 | 30.22 | 30.32 | 30.32 | +0.16 (+0.53%) | 1,679,216 |
| 7 Feb 2023 | CNY | 30.3 | 30.49 | 29.9 | 30.16 | 30.16 | -0.14 (-0.46%) | 1,821,720 |
| 6 Feb 2023 | CNY | 30.42 | 30.6 | 30.05 | 30.3 | 30.3 | -0.12 (-0.39%) | 1,608,839 |
| 3 Feb 2023 | CNY | 31.1 | 31.1 | 30.14 | 30.42 | 30.42 | -0.58 (-1.87%) | 2,738,340 |
| 2 Feb 2023 | CNY | 30.95 | 31.91 | 30.8 | 31 | 31 | +0.17 (+0.55%) | 3,314,660 |
| 1 Feb 2023 | CNY | 30.07 | 30.88 | 30.03 | 30.83 | 30.83 | +0.67 (+2.22%) | 2,959,664 |
| 31 Jan 2023 | CNY | 30.81 | 30.85 | 30 | 30.16 | 30.16 | -0.71 (-2.30%) | 2,716,427 |
| 30 Jan 2023 | CNY | 30.99 | 31.21 | 30.6 | 30.87 | 30.87 | +0.17 (+0.55%) | 4,182,948 |
| 20 Jan 2023 | CNY | 30.82 | 31.2 | 30.3 | 30.7 | 30.7 | -0.1 (-0.32%) | 1,226,457 |
| 19 Jan 2023 | CNY | 30.26 | 30.97 | 30.18 | 30.8 | 30.8 | +0.4 (+1.32%) | 1,744,304 |
| 18 Jan 2023 | CNY | 30.85 | 30.85 | 30 | 30.4 | 30.4 | -0.22 (-0.72%) | 1,944,877 |
| 17 Jan 2023 | CNY | 30.65 | 30.8 | 30.31 | 30.62 | 30.62 | +0.04 (+0.13%) | 999,417 |
| 16 Jan 2023 | CNY | 31.19 | 31.5 | 30.49 | 30.58 | 30.58 | -0.66 (-2.11%) | 1,932,367 |
| 13 Jan 2023 | CNY | 31.61 | 31.69 | 30.9 | 31.24 | 31.24 | -0.16 (-0.51%) | 1,830,396 |
| 12 Jan 2023 | CNY | 31.95 | 31.95 | 31.07 | 31.4 | 31.4 | -0.33 (-1.04%) | 1,798,699 |
| 11 Jan 2023 | CNY | 31.58 | 32.14 | 31.5 | 31.73 | 31.73 | -0.18 (-0.56%) | 1,339,076 |
| 10 Jan 2023 | CNY | 31.11 | 32.17 | 31.11 | 31.91 | 31.91 | +0.55 (+1.75%) | 2,150,273 |
| 9 Jan 2023 | CNY | 31.03 | 31.7 | 30.95 | 31.36 | 31.36 | +0.41 (+1.32%) | 1,277,319 |
| 6 Jan 2023 | CNY | 31.08 | 31.87 | 30.9 | 30.95 | 30.95 | -0.13 (-0.42%) | 1,209,991 |
