| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 33.98 | 34.08 | 33.26 | 33.37 | 33.37 | -0.55 (-1.62%) | 4,199,286 |
| 22 Feb 2023 | CNY | 33.85 | 34.3 | 33.66 | 33.92 | 33.92 | -0.12 (-0.35%) | 2,900,600 |
| 21 Feb 2023 | CNY | 33.85 | 34.26 | 33.64 | 34.04 | 34.04 | +0.1 (+0.29%) | 3,187,488 |
| 20 Feb 2023 | CNY | 33.64 | 34.01 | 33.06 | 33.94 | 33.94 | +0.29 (+0.86%) | 3,873,217 |
| 17 Feb 2023 | CNY | 34.36 | 34.57 | 33.63 | 33.65 | 33.65 | -0.72 (-2.09%) | 4,967,178 |
| 16 Feb 2023 | CNY | 35.65 | 36.1 | 34 | 34.37 | 34.37 | -1.36 (-3.81%) | 7,312,522 |
| 15 Feb 2023 | CNY | 35.42 | 35.85 | 35.02 | 35.73 | 35.73 | +0.32 (+0.90%) | 5,309,216 |
| 14 Feb 2023 | CNY | 35.35 | 36 | 35.01 | 35.41 | 35.41 | +0.15 (+0.43%) | 6,289,018 |
| 13 Feb 2023 | CNY | 34.7 | 35.43 | 34.3 | 35.26 | 35.26 | +0.45 (+1.29%) | 6,054,146 |
| 10 Feb 2023 | CNY | 35.02 | 35.5 | 34.63 | 34.81 | 34.81 | -0.41 (-1.16%) | 4,966,436 |
| 9 Feb 2023 | CNY | 34.2 | 35.25 | 33.8 | 35.22 | 35.22 | +0.95 (+2.77%) | 7,893,521 |
| 8 Feb 2023 | CNY | 34.71 | 34.9 | 34.17 | 34.27 | 34.27 | -0.23 (-0.67%) | 3,527,202 |
| 7 Feb 2023 | CNY | 34.8 | 35.01 | 34.26 | 34.5 | 34.5 | -0.19 (-0.55%) | 4,317,981 |
| 6 Feb 2023 | CNY | 34.85 | 35.41 | 34.41 | 34.69 | 34.69 | -0.26 (-0.74%) | 3,872,964 |
| 3 Feb 2023 | CNY | 35 | 35.53 | 34.21 | 34.95 | 34.95 | -0.25 (-0.71%) | 6,660,085 |
| 2 Feb 2023 | CNY | 34.36 | 35.68 | 34.36 | 35.2 | 35.2 | +1.04 (+3.04%) | 10,146,081 |
| 1 Feb 2023 | CNY | 33.48 | 34.55 | 33.33 | 34.16 | 34.16 | +0.74 (+2.21%) | 5,485,246 |
| 31 Jan 2023 | CNY | 33.18 | 33.73 | 33.01 | 33.42 | 33.42 | +0.14 (+0.42%) | 3,230,179 |
| 30 Jan 2023 | CNY | 34 | 34.05 | 33.2 | 33.28 | 33.28 | +0.26 (+0.79%) | 5,192,994 |
| 20 Jan 2023 | CNY | 33.09 | 33.16 | 32.75 | 33.02 | 33.02 | +0.05 (+0.15%) | 3,090,142 |
| 19 Jan 2023 | CNY | 32.34 | 33.19 | 32.29 | 32.97 | 32.97 | +0.54 (+1.67%) | 3,966,972 |
| 18 Jan 2023 | CNY | 32.36 | 32.69 | 32 | 32.43 | 32.43 | -0.06 (-0.18%) | 3,021,118 |
| 17 Jan 2023 | CNY | 31.89 | 32.83 | 31.7 | 32.49 | 32.49 | +0.64 (+2.01%) | 4,857,760 |
| 16 Jan 2023 | CNY | 30.69 | 32.29 | 30.68 | 31.85 | 31.85 | +0.72 (+2.31%) | 5,089,016 |
| 13 Jan 2023 | CNY | 31.8 | 31.87 | 31.02 | 31.13 | 31.13 | -0.68 (-2.14%) | 5,331,948 |
| 12 Jan 2023 | CNY | 32.3 | 32.39 | 31.38 | 31.81 | 31.81 | -1.09 (-3.31%) | 6,514,717 |
| 11 Jan 2023 | CNY | 33 | 34.6 | 32.51 | 32.9 | 32.9 | +0.5 (+1.54%) | 10,060,421 |
| 10 Jan 2023 | CNY | 32.02 | 33.15 | 31.82 | 32.4 | 32.4 | +0.34 (+1.06%) | 7,055,442 |
| 9 Jan 2023 | CNY | 31.94 | 32.64 | 31.63 | 32.06 | 32.06 | +0.09 (+0.28%) | 5,239,850 |
| 6 Jan 2023 | CNY | 31.71 | 32.25 | 31.41 | 31.97 | 31.97 | +0.23 (+0.72%) | 4,257,960 |
