| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2023 | CNY | 35.81 | 34.71 | 35.52 | 34.76 | 34.76 | -0.91 (-2.55%) | 6,104,450 |
| 8 Mar 2023 | CNY | 36.88 | 35.12 | 36.52 | 35.67 | 35.67 | -0.9 (-2.46%) | 9,858,530 |
| 7 Mar 2023 | CNY | 37.44 | 36.39 | 37.37 | 36.57 | 36.57 | -1.19 (-3.15%) | 6,057,630 |
| 6 Mar 2023 | CNY | 37.9 | 36.06 | 37.34 | 37.76 | 37.76 | +0.25 (+0.67%) | 7,485,680 |
| 3 Mar 2023 | CNY | 38.56 | 37.39 | 38 | 37.51 | 37.51 | -0.4 (-1.06%) | 5,838,740 |
| 2 Mar 2023 | CNY | 41 | 37.48 | 39.95 | 37.91 | 37.91 | -3.1 (-7.56%) | 11,764,800 |
| 1 Mar 2023 | CNY | 41.23 | 39.94 | 41.2 | 41.01 | 41.01 | +0.31 (+0.76%) | 4,241,100 |
| 28 Feb 2023 | CNY | 41.38 | 40.28 | 40.88 | 40.7 | 40.7 | +0.07 (+0.17%) | 4,386,900 |
| 27 Feb 2023 | CNY | 40.75 | 39.44 | 40.38 | 40.63 | 40.63 | +0.12 (+0.30%) | 4,638,220 |
| 24 Feb 2023 | CNY | 40.65 | 39.31 | 40.64 | 40.51 | 40.51 | -0.05 (-0.12%) | 5,444,470 |
| 23 Feb 2023 | CNY | 41.95 | 40.3 | 41.39 | 40.56 | 40.56 | -0.84 (-2.03%) | 5,097,380 |
| 22 Feb 2023 | CNY | 41.82 | 40.51 | 40.73 | 41.4 | 41.4 | +0.33 (+0.80%) | 5,036,170 |
| 21 Feb 2023 | CNY | 41.75 | 39 | 39.3 | 41.07 | 41.07 | +1.77 (+4.50%) | 8,425,760 |
| 20 Feb 2023 | CNY | 39.81 | 38.58 | 39.81 | 39.3 | 39.3 | -0.24 (-0.61%) | 4,973,000 |
| 17 Feb 2023 | CNY | 40.42 | 39.14 | 40 | 39.54 | 39.54 | -0.58 (-1.45%) | 5,819,240 |
| 16 Feb 2023 | CNY | 41.92 | 39.92 | 41.45 | 40.12 | 40.12 | -1.5 (-3.60%) | 4,850,470 |
| 15 Feb 2023 | CNY | 42.51 | 41.45 | 41.7 | 41.62 | 41.62 | +0.17 (+0.41%) | 4,064,690 |
| 14 Feb 2023 | CNY | 42.88 | 41.26 | 41.88 | 41.45 | 41.45 | -0.43 (-1.03%) | 4,594,170 |
| 13 Feb 2023 | CNY | 41.98 | 40.82 | 41.46 | 41.88 | 41.88 | +0.42 (+1.01%) | 6,879,400 |
| 10 Feb 2023 | CNY | 42.9 | 41.2 | 42.84 | 41.46 | 41.46 | -1.34 (-3.13%) | 7,815,560 |
| 9 Feb 2023 | CNY | 43.78 | 42.11 | 42.75 | 42.8 | 42.8 | +0.3 (+0.71%) | 9,816,310 |
| 8 Feb 2023 | CNY | 43.69 | 40.68 | 41 | 42.5 | 42.5 | +1.13 (+2.73%) | 9,070,460 |
| 7 Feb 2023 | CNY | 41.7 | 40.05 | 40.89 | 41.37 | 41.37 | +0.97 (+2.40%) | 7,692,700 |
| 6 Feb 2023 | CNY | 41.36 | 40.21 | 40.63 | 40.4 | 40.4 | -0.66 (-1.61%) | 5,449,540 |
| 3 Feb 2023 | CNY | 41.6 | 40.48 | 41.09 | 41.06 | 41.06 | -0.2 (-0.48%) | 6,592,860 |
| 2 Feb 2023 | CNY | 42.65 | 41.11 | 41.9 | 41.26 | 41.26 | -0.64 (-1.53%) | 9,805,830 |
| 1 Feb 2023 | CNY | 42.09 | 40.06 | 40.89 | 41.9 | 41.9 | +1.5 (+3.71%) | 15,125,650 |
| 31 Jan 2023 | CNY | 41.89 | 39.99 | 40.89 | 40.4 | 40.4 | -0.3 (-0.74%) | 20,014,870 |
| 30 Jan 2023 | CNY | 40.7 | 39.6 | 39.6 | 40.7 | 40.7 | +3.7 (+10%) | 5,119,480 |
| 20 Jan 2023 | CNY | 37.5 | 36.31 | 36.33 | 37 | 37 | +0.31 (+0.84%) | 6,194,140 |
