| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 40.78 | 40.9 | 39.9 | 40.24 | 40.24 | +0.02 (+0.05%) | 235,000 |
| 13 Feb 2023 | CNY | 40.5 | 41.65 | 39.8 | 40.22 | 40.22 | +0.24 (+0.60%) | 452,100 |
| 10 Feb 2023 | CNY | 39.61 | 40.15 | 39.07 | 39.98 | 39.98 | +0.33 (+0.83%) | 202,100 |
| 9 Feb 2023 | CNY | 39.2 | 39.76 | 38.71 | 39.65 | 39.65 | +0.65 (+1.67%) | 200,403 |
| 8 Feb 2023 | CNY | 39.9 | 39.91 | 38.93 | 39 | 39 | -0.64 (-1.61%) | 162,003 |
| 7 Feb 2023 | CNY | 40.84 | 40.84 | 39.41 | 39.64 | 39.64 | -0.6 (-1.49%) | 282,000 |
| 6 Feb 2023 | CNY | 39.41 | 40.4 | 39.1 | 40.24 | 40.24 | +0.65 (+1.64%) | 357,700 |
| 3 Feb 2023 | CNY | 39.01 | 39.79 | 38.76 | 39.59 | 39.59 | +0.47 (+1.20%) | 329,600 |
| 2 Feb 2023 | CNY | 40.76 | 40.76 | 38 | 39.12 | 39.12 | +0.83 (+2.17%) | 396,200 |
| 1 Feb 2023 | CNY | 37.71 | 38.79 | 37.71 | 38.29 | 38.29 | +0.32 (+0.84%) | 179,900 |
| 31 Jan 2023 | CNY | 37.54 | 38.15 | 37.4 | 37.97 | 37.97 | +0.55 (+1.47%) | 196,203 |
| 30 Jan 2023 | CNY | 37.74 | 37.98 | 36.6 | 37.42 | 37.42 | +0.42 (+1.14%) | 244,200 |
| 20 Jan 2023 | CNY | 37.25 | 37.33 | 36.4 | 37 | 37 | -0.02 (-0.05%) | 152,200 |
| 19 Jan 2023 | CNY | 40.97 | 40.97 | 36.8 | 37.02 | 37.02 | -0.23 (-0.62%) | 348,500 |
| 18 Jan 2023 | CNY | 37.17 | 37.4 | 36.73 | 37.25 | 37.25 | +0.36 (+0.98%) | 76,400 |
| 17 Jan 2023 | CNY | 36.06 | 37.21 | 36.06 | 36.89 | 36.89 | +0.46 (+1.26%) | 167,900 |
| 16 Jan 2023 | CNY | 35.86 | 36.57 | 35.86 | 36.43 | 36.43 | +0.31 (+0.86%) | 90,100 |
| 13 Jan 2023 | CNY | 36.01 | 36.38 | 35.95 | 36.12 | 36.12 | -0.06 (-0.17%) | 104,350 |
| 12 Jan 2023 | CNY | 36.12 | 36.39 | 35.94 | 36.18 | 36.18 | +0.13 (+0.36%) | 97,100 |
| 11 Jan 2023 | CNY | 36.43 | 36.43 | 35.81 | 36.05 | 36.05 | -0.38 (-1.04%) | 95,300 |
| 10 Jan 2023 | CNY | 36.5 | 36.65 | 36.09 | 36.43 | 36.43 | -0.07 (-0.19%) | 77,900 |
| 9 Jan 2023 | CNY | 36.47 | 36.89 | 36.38 | 36.5 | 36.5 | +0.03 (+0.08%) | 140,300 |
| 6 Jan 2023 | CNY | 36.48 | 36.95 | 36.3 | 36.47 | 36.47 | -0.13 (-0.36%) | 120,000 |
| 5 Jan 2023 | CNY | 37 | 37 | 36.3 | 36.6 | 36.6 | +0.1 (+0.27%) | 171,900 |
| 4 Jan 2023 | CNY | 37.1 | 37.81 | 36.3 | 36.5 | 36.5 | -0.62 (-1.67%) | 245,300 |
| 3 Jan 2023 | CNY | 38 | 38.47 | 36.69 | 37.12 | 37.12 | -0.88 (-2.32%) | 441,300 |
| 30 Dec 2022 | CNY | 37.9 | 38.96 | 37.01 | 38 | 38 | +0.36 (+0.96%) | 1,478,200 |
| 29 Dec 2022 | CNY | 36.17 | 37.66 | 36.17 | 37.64 | 37.64 | +1.25 (+3.44%) | 876,600 |
| 28 Dec 2022 | CNY | 36.15 | 36.77 | 35.81 | 36.39 | 36.39 | +0.09 (+0.25%) | 236,003 |
| 27 Dec 2022 | CNY | 35.49 | 36.45 | 35.48 | 36.3 | 36.3 | +0.29 (+0.81%) | 91,600 |
