| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 36 | 36 | 33.76 | 34.72 | 34.72 | -0.81 (-2.28%) | 11,167,626 |
| 13 Feb 2023 | CNY | 33.39 | 35.54 | 33.39 | 35.53 | 35.53 | +2.79 (+8.52%) | 7,401,273 |
| 10 Feb 2023 | CNY | 33.79 | 33.8 | 32.33 | 32.74 | 32.74 | -1.06 (-3.14%) | 4,640,225 |
| 9 Feb 2023 | CNY | 32.19 | 34.42 | 31.83 | 33.8 | 33.8 | +1.71 (+5.33%) | 6,586,098 |
| 8 Feb 2023 | CNY | 32.77 | 33 | 32.02 | 32.09 | 32.09 | -0.68 (-2.08%) | 1,418,433 |
| 7 Feb 2023 | CNY | 31.17 | 32.78 | 30.95 | 32.77 | 32.77 | +1.57 (+5.03%) | 3,460,685 |
| 6 Feb 2023 | CNY | 30.89 | 31.48 | 30.58 | 31.2 | 31.2 | +0.14 (+0.45%) | 1,704,480 |
| 3 Feb 2023 | CNY | 31.8 | 32 | 30.85 | 31.06 | 31.06 | -0.82 (-2.57%) | 3,490,135 |
| 2 Feb 2023 | CNY | 32 | 32.57 | 31.32 | 31.88 | 31.88 | -0.03 (-0.09%) | 2,453,699 |
| 1 Feb 2023 | CNY | 31.98 | 32.4 | 30.72 | 31.91 | 31.91 | +0.25 (+0.79%) | 3,063,319 |
| 31 Jan 2023 | CNY | 30.98 | 31.85 | 30.61 | 31.66 | 31.66 | +0.56 (+1.80%) | 2,776,015 |
| 30 Jan 2023 | CNY | 29.8 | 31.3 | 29.78 | 31.1 | 31.1 | +1.6 (+5.42%) | 3,636,757 |
| 20 Jan 2023 | CNY | 29.08 | 29.66 | 28.92 | 29.5 | 29.5 | +0.72 (+2.50%) | 1,322,458 |
| 19 Jan 2023 | CNY | 28.39 | 28.91 | 28.39 | 28.78 | 28.78 | +0.18 (+0.63%) | 813,935 |
| 18 Jan 2023 | CNY | 28.94 | 28.94 | 28.45 | 28.6 | 28.6 | -0.2 (-0.69%) | 1,161,705 |
| 17 Jan 2023 | CNY | 29.15 | 29.3 | 28.68 | 28.8 | 28.8 | -0.2 (-0.69%) | 1,291,200 |
| 16 Jan 2023 | CNY | 28.71 | 29.2 | 28.6 | 29 | 29 | +0.29 (+1.01%) | 1,312,454 |
| 13 Jan 2023 | CNY | 29 | 29.15 | 28.3 | 28.71 | 28.71 | -0.32 (-1.10%) | 1,522,225 |
| 12 Jan 2023 | CNY | 28.7 | 29.14 | 28.48 | 29.03 | 29.03 | +0.24 (+0.83%) | 1,549,011 |
| 11 Jan 2023 | CNY | 27.71 | 29.5 | 27.53 | 28.79 | 28.79 | +1.07 (+3.86%) | 3,422,740 |
| 10 Jan 2023 | CNY | 27.63 | 28 | 27.1 | 27.72 | 27.72 | +0.08 (+0.29%) | 1,867,819 |
| 9 Jan 2023 | CNY | 27.99 | 28.5 | 27.3 | 27.64 | 27.64 | -0.73 (-2.57%) | 3,072,135 |
| 6 Jan 2023 | CNY | 27.8 | 28.49 | 27.79 | 28.37 | 28.37 | +0.59 (+2.12%) | 1,914,745 |
| 5 Jan 2023 | CNY | 27.73 | 28.14 | 27.46 | 27.78 | 27.78 | +0.05 (+0.18%) | 1,214,991 |
| 4 Jan 2023 | CNY | 28.35 | 28.58 | 27.5 | 27.73 | 27.73 | -0.35 (-1.25%) | 2,076,383 |
| 3 Jan 2023 | CNY | 27.83 | 28.63 | 27.45 | 28.08 | 28.08 | +0.25 (+0.90%) | 1,895,513 |
| 30 Dec 2022 | CNY | 28.13 | 28.68 | 27.14 | 27.83 | 27.83 | -0.21 (-0.75%) | 1,978,275 |
| 29 Dec 2022 | CNY | 28.38 | 29 | 28 | 28.04 | 28.04 | -0.59 (-2.06%) | 1,072,954 |
| 28 Dec 2022 | CNY | 28.91 | 29.31 | 28.53 | 28.63 | 28.63 | -0.62 (-2.12%) | 1,110,840 |
| 27 Dec 2022 | CNY | 27.7 | 29.44 | 27.5 | 29.25 | 29.25 | +1.56 (+5.63%) | 2,221,635 |
