| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 30.25 | 30.51 | 29.49 | 29.72 | 29.72 | -0.47 (-1.56%) | 4,492,208 |
| 22 Feb 2023 | CNY | 30.7 | 31.09 | 30.03 | 30.19 | 30.19 | -0.67 (-2.17%) | 5,475,200 |
| 21 Feb 2023 | CNY | 31.12 | 31.23 | 30.53 | 30.86 | 30.86 | -0.38 (-1.22%) | 5,230,628 |
| 20 Feb 2023 | CNY | 31.99 | 32.6 | 30.93 | 31.24 | 31.24 | -0.68 (-2.13%) | 5,909,900 |
| 17 Feb 2023 | CNY | 31.96 | 32.8 | 31.71 | 31.92 | 31.92 | +0.07 (+0.22%) | 5,550,642 |
| 16 Feb 2023 | CNY | 31.12 | 32.75 | 31 | 31.85 | 31.85 | +0.85 (+2.74%) | 5,237,704 |
| 15 Feb 2023 | CNY | 31.02 | 31.2 | 30.76 | 31 | 31 | -0.05 (-0.16%) | 2,904,381 |
| 14 Feb 2023 | CNY | 31.84 | 32.04 | 30.66 | 31.05 | 31.05 | -0.74 (-2.33%) | 6,024,600 |
| 13 Feb 2023 | CNY | 32.28 | 32.7 | 31.3 | 31.79 | 31.79 | -0.44 (-1.37%) | 6,280,311 |
| 10 Feb 2023 | CNY | 32.34 | 32.89 | 31.78 | 32.23 | 32.23 | +0.14 (+0.44%) | 2,989,995 |
| 9 Feb 2023 | CNY | 31.44 | 32.17 | 31.03 | 32.09 | 32.09 | +0.8 (+2.56%) | 2,549,091 |
| 8 Feb 2023 | CNY | 31.6 | 31.79 | 30.84 | 31.29 | 31.29 | +0.15 (+0.48%) | 2,575,617 |
| 7 Feb 2023 | CNY | 32.24 | 32.48 | 30.92 | 31.14 | 31.14 | -0.91 (-2.84%) | 3,507,000 |
| 6 Feb 2023 | CNY | 31.85 | 32.35 | 31.75 | 32.05 | 32.05 | +0.2 (+0.63%) | 2,974,900 |
| 3 Feb 2023 | CNY | 30.95 | 32.32 | 30.8 | 31.85 | 31.85 | +0.9 (+2.91%) | 6,026,800 |
| 2 Feb 2023 | CNY | 29.05 | 31.36 | 28.85 | 30.95 | 30.95 | +1.92 (+6.61%) | 6,843,309 |
| 1 Feb 2023 | CNY | 28.6 | 29.38 | 28.15 | 29.03 | 29.03 | +0.64 (+2.25%) | 4,597,996 |
| 31 Jan 2023 | CNY | 29.25 | 29.3 | 28.35 | 28.39 | 28.39 | -0.66 (-2.27%) | 2,483,900 |
| 30 Jan 2023 | CNY | 29.3 | 29.97 | 29 | 29.05 | 29.05 | -0.17 (-0.58%) | 2,046,178 |
| 20 Jan 2023 | CNY | 29.79 | 29.87 | 29.13 | 29.22 | 29.22 | -0.4 (-1.35%) | 1,660,330 |
| 19 Jan 2023 | CNY | 29.79 | 29.96 | 29.5 | 29.62 | 29.62 | -0.05 (-0.17%) | 1,098,674 |
| 18 Jan 2023 | CNY | 29.94 | 29.94 | 29.43 | 29.67 | 29.67 | -0.2 (-0.67%) | 1,591,300 |
| 17 Jan 2023 | CNY | 29.24 | 29.99 | 29.08 | 29.87 | 29.87 | +0.81 (+2.79%) | 3,663,678 |
| 16 Jan 2023 | CNY | 28.92 | 29.7 | 28.9 | 29.06 | 29.06 | +0.33 (+1.15%) | 2,822,400 |
| 13 Jan 2023 | CNY | 28.54 | 28.93 | 28.26 | 28.73 | 28.73 | +0.24 (+0.84%) | 2,721,700 |
| 12 Jan 2023 | CNY | 28.3 | 29.07 | 28.3 | 28.49 | 28.49 | -0.01 (-0.04%) | 1,828,602 |
| 11 Jan 2023 | CNY | 28.73 | 28.97 | 28.49 | 28.5 | 28.5 | -0.23 (-0.80%) | 1,384,900 |
| 10 Jan 2023 | CNY | 29.03 | 29.1 | 28.5 | 28.73 | 28.73 | -0.3 (-1.03%) | 2,422,000 |
| 9 Jan 2023 | CNY | 28.48 | 29.08 | 28.39 | 29.03 | 29.03 | +0.49 (+1.72%) | 2,016,298 |
| 6 Jan 2023 | CNY | 28.6 | 29.18 | 28.25 | 28.54 | 28.54 | -0.05 (-0.17%) | 2,144,840 |
