| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 36.3 | 36.77 | 35.72 | 35.98 | 35.98 | -0.08 (-0.22%) | 1,252,440 |
| 1 Mar 2023 | CNY | 36 | 36.39 | 35.8 | 36.06 | 36.06 | -0.19 (-0.52%) | 969,600 |
| 28 Feb 2023 | CNY | 37.06 | 37.06 | 35.75 | 36.25 | 36.25 | -0.12 (-0.33%) | 1,082,400 |
| 27 Feb 2023 | CNY | 36.08 | 36.59 | 35.5 | 36.37 | 36.37 | +0.49 (+1.37%) | 1,529,200 |
| 24 Feb 2023 | CNY | 36.09 | 36.29 | 35.52 | 35.88 | 35.88 | -0.1 (-0.28%) | 928,600 |
| 23 Feb 2023 | CNY | 36.2 | 36.3 | 35.89 | 35.98 | 35.98 | +0.14 (+0.39%) | 807,300 |
| 22 Feb 2023 | CNY | 35.24 | 36.1 | 35.2 | 35.84 | 35.84 | +0.24 (+0.67%) | 1,317,070 |
| 21 Feb 2023 | CNY | 36 | 36.03 | 35.2 | 35.6 | 35.6 | -0.2 (-0.56%) | 1,743,000 |
| 20 Feb 2023 | CNY | 36.52 | 36.84 | 35 | 35.8 | 35.8 | -1.94 (-5.14%) | 3,302,780 |
| 17 Feb 2023 | CNY | 38.77 | 38.77 | 37.63 | 37.74 | 37.74 | -0.16 (-0.42%) | 1,024,200 |
| 16 Feb 2023 | CNY | 39.85 | 39.85 | 37.73 | 37.9 | 37.9 | -1.92 (-4.82%) | 1,486,480 |
| 15 Feb 2023 | CNY | 39.53 | 39.9 | 39.51 | 39.82 | 39.82 | +0.33 (+0.84%) | 732,280 |
| 14 Feb 2023 | CNY | 40.03 | 40.16 | 39.24 | 39.49 | 39.49 | -0.36 (-0.90%) | 647,230 |
| 13 Feb 2023 | CNY | 40.26 | 40.26 | 39.51 | 39.85 | 39.85 | +0.21 (+0.53%) | 614,610 |
| 10 Feb 2023 | CNY | 39.84 | 40.38 | 39.44 | 39.64 | 39.64 | -0.24 (-0.60%) | 883,470 |
| 9 Feb 2023 | CNY | 39.52 | 39.93 | 38.96 | 39.88 | 39.88 | +0.54 (+1.37%) | 975,440 |
| 8 Feb 2023 | CNY | 39.43 | 39.89 | 38.94 | 39.34 | 39.34 | -0.08 (-0.20%) | 824,700 |
| 7 Feb 2023 | CNY | 39.8 | 39.87 | 39.06 | 39.42 | 39.42 | +0.27 (+0.69%) | 596,100 |
| 6 Feb 2023 | CNY | 39.76 | 39.96 | 39.06 | 39.15 | 39.15 | -0.71 (-1.78%) | 763,300 |
| 3 Feb 2023 | CNY | 39.93 | 40.21 | 39.3 | 39.86 | 39.86 | -0.31 (-0.77%) | 942,240 |
| 2 Feb 2023 | CNY | 39.2 | 40.67 | 39.19 | 40.17 | 40.17 | +0.97 (+2.47%) | 1,595,600 |
| 1 Feb 2023 | CNY | 38.91 | 39.29 | 38.73 | 39.2 | 39.2 | +0.31 (+0.80%) | 807,800 |
| 31 Jan 2023 | CNY | 38.85 | 39.26 | 38.75 | 38.89 | 38.89 | -0.21 (-0.54%) | 879,130 |
| 30 Jan 2023 | CNY | 38.68 | 39.26 | 38.68 | 39.1 | 39.1 | +0.64 (+1.66%) | 1,144,840 |
| 20 Jan 2023 | CNY | 38.2 | 38.48 | 38.02 | 38.46 | 38.46 | +0.45 (+1.18%) | 840,050 |
| 19 Jan 2023 | CNY | 37.79 | 38.1 | 37.41 | 38.01 | 38.01 | +0.23 (+0.61%) | 601,280 |
| 18 Jan 2023 | CNY | 37.86 | 38.08 | 37.62 | 37.78 | 37.78 | -0.1 (-0.26%) | 478,220 |
| 17 Jan 2023 | CNY | 37.46 | 38.22 | 37.26 | 37.88 | 37.88 | +0.45 (+1.20%) | 859,220 |
| 16 Jan 2023 | CNY | 36.5 | 37.49 | 36.3 | 37.43 | 37.43 | +0.86 (+2.35%) | 1,028,310 |
| 13 Jan 2023 | CNY | 36.73 | 37 | 36.26 | 36.57 | 36.57 | -0.4 (-1.08%) | 718,560 |
