| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 30.4 | 31.5 | 30.4 | 31.25 | 31.25 | +0.73 (+2.39%) | 2,543,800 |
| 22 Feb 2023 | CNY | 30.37 | 31.1 | 30.37 | 30.52 | 30.52 | -0.23 (-0.75%) | 1,115,500 |
| 21 Feb 2023 | CNY | 30.5 | 30.89 | 30.23 | 30.75 | 30.75 | +0.14 (+0.46%) | 1,998,000 |
| 20 Feb 2023 | CNY | 31.06 | 31.2 | 30.25 | 30.61 | 30.61 | -0.31 (-1.00%) | 2,451,315 |
| 17 Feb 2023 | CNY | 31.6 | 31.81 | 30.66 | 30.92 | 30.92 | -0.57 (-1.81%) | 1,801,600 |
| 16 Feb 2023 | CNY | 33.22 | 33.22 | 31.3 | 31.49 | 31.49 | -1.25 (-3.82%) | 2,160,900 |
| 15 Feb 2023 | CNY | 33.77 | 33.77 | 32.25 | 32.74 | 32.74 | -0.57 (-1.71%) | 1,939,327 |
| 14 Feb 2023 | CNY | 33.83 | 33.83 | 32.9 | 33.31 | 33.31 | -0.26 (-0.77%) | 1,576,993 |
| 13 Feb 2023 | CNY | 33.34 | 34.38 | 33.26 | 33.57 | 33.57 | +0.23 (+0.69%) | 2,154,238 |
| 10 Feb 2023 | CNY | 33.9 | 34.05 | 33.23 | 33.34 | 33.34 | -0.56 (-1.65%) | 1,872,429 |
| 9 Feb 2023 | CNY | 34 | 34.65 | 33.66 | 33.9 | 33.9 | -0.1 (-0.29%) | 2,010,800 |
| 8 Feb 2023 | CNY | 33.84 | 34.85 | 33.44 | 34 | 34 | +0.26 (+0.77%) | 2,840,000 |
| 7 Feb 2023 | CNY | 33.16 | 33.94 | 33.02 | 33.74 | 33.74 | +0.53 (+1.60%) | 2,328,115 |
| 6 Feb 2023 | CNY | 33.23 | 34.1 | 33.02 | 33.21 | 33.21 | -0.63 (-1.86%) | 2,856,828 |
| 3 Feb 2023 | CNY | 33.38 | 34.15 | 33 | 33.84 | 33.84 | +0.46 (+1.38%) | 2,670,945 |
| 2 Feb 2023 | CNY | 33.32 | 34.9 | 32.95 | 33.38 | 33.38 | +0.28 (+0.85%) | 5,044,591 |
| 1 Feb 2023 | CNY | 31.26 | 33.33 | 31.26 | 33.1 | 33.1 | +1.65 (+5.25%) | 6,496,115 |
| 31 Jan 2023 | CNY | 30.52 | 31.63 | 30.08 | 31.45 | 31.45 | +0.98 (+3.22%) | 3,530,191 |
| 30 Jan 2023 | CNY | 29.06 | 30.77 | 29.05 | 30.47 | 30.47 | +1.71 (+5.95%) | 3,554,112 |
| 20 Jan 2023 | CNY | 28.18 | 29.03 | 28.18 | 28.76 | 28.76 | +0.38 (+1.34%) | 1,390,903 |
| 19 Jan 2023 | CNY | 28.93 | 29.08 | 28.14 | 28.38 | 28.38 | -0.55 (-1.90%) | 1,734,712 |
| 18 Jan 2023 | CNY | 28.85 | 29.57 | 28.66 | 28.93 | 28.93 | -0.23 (-0.79%) | 3,349,769 |
| 17 Jan 2023 | CNY | 27.6 | 29.29 | 27.5 | 29.16 | 29.16 | +2.01 (+7.40%) | 5,405,432 |
| 16 Jan 2023 | CNY | 27.37 | 28.01 | 27.08 | 27.15 | 27.15 | 0.0 (0.0%) | 2,292,565 |
| 13 Jan 2023 | CNY | 27.36 | 27.76 | 26.56 | 27.15 | 27.15 | -0.3 (-1.09%) | 2,851,940 |
| 12 Jan 2023 | CNY | 27.81 | 28.16 | 27.33 | 27.45 | 27.45 | -0.3 (-1.08%) | 1,419,540 |
| 11 Jan 2023 | CNY | 28.65 | 29.85 | 27.7 | 27.75 | 27.75 | -0.89 (-3.11%) | 3,892,581 |
| 10 Jan 2023 | CNY | 28.45 | 29.4 | 28.1 | 28.64 | 28.64 | +0.15 (+0.53%) | 4,512,978 |
| 9 Jan 2023 | CNY | 27.54 | 28.52 | 27.1 | 28.49 | 28.49 | +0.79 (+2.85%) | 3,129,073 |
| 6 Jan 2023 | CNY | 26.9 | 28.3 | 26.67 | 27.7 | 27.7 | +0.77 (+2.86%) | 3,975,593 |
