| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 42.08 | 42.88 | 41.85 | 42.4 | 42.4 | +0.02 (+0.05%) | 2,750,400 |
| 21 Feb 2023 | CNY | 42.77 | 42.77 | 41.8 | 42.38 | 42.38 | -0.14 (-0.33%) | 4,015,963 |
| 20 Feb 2023 | CNY | 43.41 | 43.41 | 42 | 42.52 | 42.52 | -0.46 (-1.07%) | 4,292,778 |
| 17 Feb 2023 | CNY | 43.76 | 44.08 | 42.5 | 42.98 | 42.98 | -0.7 (-1.60%) | 5,245,457 |
| 16 Feb 2023 | CNY | 44.56 | 45.3 | 43.4 | 43.68 | 43.68 | -1.15 (-2.57%) | 5,957,730 |
| 15 Feb 2023 | CNY | 44.45 | 45.14 | 44.12 | 44.83 | 44.83 | +0.38 (+0.85%) | 5,153,527 |
| 14 Feb 2023 | CNY | 44.11 | 45.6 | 43.66 | 44.45 | 44.45 | +0.33 (+0.75%) | 6,947,329 |
| 13 Feb 2023 | CNY | 44.25 | 44.88 | 43.74 | 44.12 | 44.12 | -0.37 (-0.83%) | 6,950,239 |
| 10 Feb 2023 | CNY | 45.14 | 45.8 | 43.47 | 44.49 | 44.49 | -0.41 (-0.91%) | 12,236,656 |
| 9 Feb 2023 | CNY | 41.46 | 44.9 | 41.13 | 44.9 | 44.9 | +4.08 (+10.00%) | 19,195,744 |
| 8 Feb 2023 | CNY | 41.06 | 42.15 | 40.65 | 40.82 | 40.82 | -0.44 (-1.07%) | 3,825,150 |
| 7 Feb 2023 | CNY | 41.67 | 41.88 | 41 | 41.26 | 41.26 | -0.41 (-0.98%) | 3,859,218 |
| 6 Feb 2023 | CNY | 42.19 | 42.6 | 41.16 | 41.67 | 41.67 | -0.66 (-1.56%) | 4,470,292 |
| 3 Feb 2023 | CNY | 40.94 | 42.95 | 40.8 | 42.33 | 42.33 | +1.23 (+2.99%) | 10,136,309 |
| 2 Feb 2023 | CNY | 40.95 | 41.36 | 39.51 | 41.1 | 41.1 | +1.11 (+2.78%) | 6,791,372 |
| 1 Feb 2023 | CNY | 39.09 | 40 | 38.8 | 39.99 | 39.99 | +0.89 (+2.28%) | 4,471,378 |
| 31 Jan 2023 | CNY | 39.27 | 39.41 | 38.58 | 39.1 | 39.1 | -0.17 (-0.43%) | 2,603,425 |
| 30 Jan 2023 | CNY | 39.48 | 40.11 | 39.06 | 39.27 | 39.27 | +0.78 (+2.03%) | 4,726,600 |
| 20 Jan 2023 | CNY | 38.7 | 38.89 | 38.03 | 38.49 | 38.49 | -0.12 (-0.31%) | 2,639,050 |
| 19 Jan 2023 | CNY | 38.5 | 39.33 | 37.88 | 38.61 | 38.61 | +0.05 (+0.13%) | 2,914,878 |
| 18 Jan 2023 | CNY | 39.21 | 39.95 | 38.35 | 38.56 | 38.56 | -0.61 (-1.56%) | 3,206,690 |
| 17 Jan 2023 | CNY | 37.76 | 39.26 | 37.31 | 39.17 | 39.17 | +1.57 (+4.18%) | 5,834,310 |
| 16 Jan 2023 | CNY | 37.57 | 38.12 | 37.5 | 37.6 | 37.6 | -0.08 (-0.21%) | 4,071,620 |
| 13 Jan 2023 | CNY | 37.4 | 38.11 | 37.26 | 37.68 | 37.68 | +0.09 (+0.24%) | 2,754,017 |
| 12 Jan 2023 | CNY | 37.9 | 38.46 | 37.4 | 37.59 | 37.59 | -0.34 (-0.90%) | 3,485,890 |
| 11 Jan 2023 | CNY | 39.44 | 40.33 | 37.91 | 37.93 | 37.93 | -1.48 (-3.76%) | 4,055,530 |
| 10 Jan 2023 | CNY | 38.29 | 39.66 | 38.15 | 39.41 | 39.41 | +1.12 (+2.93%) | 4,781,108 |
| 9 Jan 2023 | CNY | 37.24 | 39.12 | 37.24 | 38.29 | 38.29 | +0.89 (+2.38%) | 3,934,969 |
| 6 Jan 2023 | CNY | 37.8 | 38.15 | 37 | 37.4 | 37.4 | -0.55 (-1.45%) | 2,929,128 |
| 5 Jan 2023 | CNY | 38 | 38.4 | 37.27 | 37.95 | 37.95 | -0.28 (-0.73%) | 3,605,744 |
