| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 40.03 | 40.16 | 39.24 | 39.49 | 39.49 | -0.36 (-0.90%) | 647,225 |
| 13 Feb 2023 | CNY | 40.26 | 40.26 | 39.51 | 39.85 | 39.85 | +0.21 (+0.53%) | 614,608 |
| 10 Feb 2023 | CNY | 39.84 | 40.38 | 39.44 | 39.64 | 39.64 | -0.24 (-0.60%) | 883,472 |
| 9 Feb 2023 | CNY | 39.52 | 39.93 | 38.96 | 39.88 | 39.88 | +0.54 (+1.37%) | 975,436 |
| 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%) | 942,238 |
| 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%) | 879,132 |
| 30 Jan 2023 | CNY | 38.68 | 39.26 | 38.68 | 39.1 | 39.1 | +0.64 (+1.66%) | 1,144,836 |
| 20 Jan 2023 | CNY | 38.2 | 38.48 | 38.02 | 38.46 | 38.46 | +0.45 (+1.18%) | 840,046 |
| 19 Jan 2023 | CNY | 37.79 | 38.1 | 37.41 | 38.01 | 38.01 | +0.23 (+0.61%) | 601,284 |
| 18 Jan 2023 | CNY | 37.86 | 38.08 | 37.62 | 37.78 | 37.78 | -0.1 (-0.26%) | 478,224 |
| 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%) | 1,028,307 |
| 13 Jan 2023 | CNY | 36.73 | 37 | 36.26 | 36.57 | 36.57 | -0.4 (-1.08%) | 718,562 |
| 12 Jan 2023 | CNY | 37.01 | 37.4 | 36.8 | 36.97 | 36.97 | -0.34 (-0.91%) | 700,661 |
| 11 Jan 2023 | CNY | 36.91 | 38.17 | 36.87 | 37.31 | 37.31 | +0.22 (+0.59%) | 1,719,667 |
| 10 Jan 2023 | CNY | 36.9 | 37.78 | 36.7 | 37.09 | 37.09 | +0.2 (+0.54%) | 1,099,812 |
| 9 Jan 2023 | CNY | 36.79 | 37.15 | 36.53 | 36.89 | 36.89 | +0.38 (+1.04%) | 841,361 |
| 6 Jan 2023 | CNY | 36.33 | 36.97 | 35.81 | 36.51 | 36.51 | +0.19 (+0.52%) | 1,049,118 |
| 5 Jan 2023 | CNY | 36.79 | 36.79 | 35.5 | 36.32 | 36.32 | +0.22 (+0.61%) | 1,067,302 |
| 4 Jan 2023 | CNY | 37 | 37.62 | 36 | 36.1 | 36.1 | -0.86 (-2.33%) | 2,000,301 |
| 3 Jan 2023 | CNY | 35.13 | 37.05 | 34.96 | 36.96 | 36.96 | +1.89 (+5.39%) | 1,686,177 |
| 30 Dec 2022 | CNY | 35.73 | 35.74 | 35.06 | 35.07 | 35.07 | -0.44 (-1.24%) | 777,807 |
| 29 Dec 2022 | CNY | 36.06 | 36.28 | 35.34 | 35.51 | 35.51 | -0.46 (-1.28%) | 1,328,861 |
| 28 Dec 2022 | CNY | 36.91 | 36.93 | 35.69 | 35.97 | 35.97 | -0.78 (-2.12%) | 668,000 |
| 27 Dec 2022 | CNY | 36.69 | 37.08 | 36.3 | 36.75 | 36.75 | +0.06 (+0.16%) | 993,300 |
