| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 38.81 | 39.11 | 38.12 | 38.47 | 38.47 | -0.63 (-1.61%) | 2,837,000 |
| 14 Feb 2023 | CNY | 39.2 | 39.49 | 38.2 | 39.1 | 39.1 | -0.14 (-0.36%) | 3,922,575 |
| 13 Feb 2023 | CNY | 37.51 | 39.73 | 37.32 | 39.24 | 39.24 | +1.69 (+4.50%) | 5,162,772 |
| 10 Feb 2023 | CNY | 36.43 | 37.6 | 36.23 | 37.55 | 37.55 | +1.07 (+2.93%) | 3,476,235 |
| 9 Feb 2023 | CNY | 36.45 | 37.64 | 36.3 | 36.48 | 36.48 | +0.08 (+0.22%) | 2,637,393 |
| 8 Feb 2023 | CNY | 37.24 | 37.35 | 36.38 | 36.4 | 36.4 | -0.84 (-2.26%) | 2,570,511 |
| 7 Feb 2023 | CNY | 35.27 | 37.6 | 35.2 | 37.24 | 37.24 | +2.07 (+5.89%) | 4,979,735 |
| 6 Feb 2023 | CNY | 35.37 | 35.48 | 34.6 | 35.17 | 35.17 | -0.38 (-1.07%) | 1,776,594 |
| 3 Feb 2023 | CNY | 35.9 | 36.05 | 35.1 | 35.55 | 35.55 | -0.53 (-1.47%) | 3,039,087 |
| 2 Feb 2023 | CNY | 34.74 | 36.25 | 34.24 | 36.08 | 36.08 | +1.33 (+3.83%) | 4,482,349 |
| 1 Feb 2023 | CNY | 34.33 | 34.77 | 33.71 | 34.75 | 34.75 | +0.16 (+0.46%) | 3,214,026 |
| 31 Jan 2023 | CNY | 34.14 | 35.2 | 33.75 | 34.59 | 34.59 | +0.45 (+1.32%) | 3,585,607 |
| 30 Jan 2023 | CNY | 34.8 | 35.06 | 34.09 | 34.14 | 34.14 | -0.37 (-1.07%) | 2,579,757 |
| 20 Jan 2023 | CNY | 35.36 | 35.58 | 34.43 | 34.51 | 34.51 | -0.85 (-2.40%) | 2,842,215 |
| 19 Jan 2023 | CNY | 35.2 | 35.46 | 34.6 | 35.36 | 35.36 | +0.18 (+0.51%) | 1,674,404 |
| 18 Jan 2023 | CNY | 36 | 37.14 | 35.17 | 35.18 | 35.18 | -0.63 (-1.76%) | 2,251,600 |
| 17 Jan 2023 | CNY | 36.65 | 37.15 | 35.72 | 35.81 | 35.81 | -0.77 (-2.10%) | 1,724,021 |
| 16 Jan 2023 | CNY | 36.01 | 37.96 | 35.87 | 36.58 | 36.58 | +0.58 (+1.61%) | 3,580,414 |
| 13 Jan 2023 | CNY | 34.32 | 36 | 34.18 | 36 | 36 | +1.72 (+5.02%) | 3,213,335 |
| 12 Jan 2023 | CNY | 35.2 | 35.41 | 34.08 | 34.28 | 34.28 | -1.07 (-3.03%) | 2,404,144 |
| 11 Jan 2023 | CNY | 36.39 | 36.4 | 35.18 | 35.35 | 35.35 | -1.03 (-2.83%) | 2,090,878 |
| 10 Jan 2023 | CNY | 36.54 | 36.9 | 35.68 | 36.38 | 36.38 | -0.16 (-0.44%) | 2,351,321 |
| 9 Jan 2023 | CNY | 35.31 | 37.6 | 34.61 | 36.54 | 36.54 | +1.24 (+3.51%) | 4,625,213 |
| 6 Jan 2023 | CNY | 35.69 | 36.03 | 34.96 | 35.3 | 35.3 | -0.66 (-1.84%) | 2,386,319 |
| 5 Jan 2023 | CNY | 35.59 | 36.3 | 34.77 | 35.96 | 35.96 | +0.46 (+1.30%) | 2,884,950 |
| 4 Jan 2023 | CNY | 36.05 | 36.6 | 35.4 | 35.5 | 35.5 | -0.51 (-1.42%) | 2,532,300 |
| 3 Jan 2023 | CNY | 36.86 | 37.47 | 35.78 | 36.01 | 36.01 | -0.86 (-2.33%) | 2,939,677 |
| 30 Dec 2022 | CNY | 36.25 | 37.21 | 36.2 | 36.87 | 36.87 | +0.57 (+1.57%) | 2,887,122 |
| 29 Dec 2022 | CNY | 36.5 | 36.66 | 35.7 | 36.3 | 36.3 | -0.1 (-0.27%) | 2,056,783 |
| 28 Dec 2022 | CNY | 37.57 | 37.76 | 36.2 | 36.4 | 36.4 | -1.49 (-3.93%) | 2,865,965 |
