| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 31.78 | 31.78 | 30.36 | 30.92 | 30.92 | -0.61 (-1.93%) | 789,000 |
| 23 Feb 2023 | CNY | 30.2 | 31.62 | 30.17 | 31.53 | 31.53 | +1.19 (+3.92%) | 1,130,740 |
| 22 Feb 2023 | CNY | 31.39 | 31.4 | 29.96 | 30.34 | 30.34 | -0.91 (-2.91%) | 852,300 |
| 21 Feb 2023 | CNY | 30.6 | 32.31 | 30.5 | 31.25 | 31.25 | +0.49 (+1.59%) | 926,600 |
| 20 Feb 2023 | CNY | 30.5 | 30.83 | 30.07 | 30.76 | 30.76 | +0.08 (+0.26%) | 530,300 |
| 17 Feb 2023 | CNY | 30.51 | 30.95 | 30 | 30.68 | 30.68 | +0.22 (+0.72%) | 905,269 |
| 16 Feb 2023 | CNY | 31.55 | 31.89 | 30.34 | 30.46 | 30.46 | -0.94 (-2.99%) | 877,300 |
| 15 Feb 2023 | CNY | 32.12 | 33.2 | 31.33 | 31.4 | 31.4 | -0.65 (-2.03%) | 678,700 |
| 14 Feb 2023 | CNY | 32.85 | 32.85 | 31.02 | 32.05 | 32.05 | -0.42 (-1.29%) | 1,321,747 |
| 13 Feb 2023 | CNY | 32.85 | 33.3 | 32.34 | 32.47 | 32.47 | -0.35 (-1.07%) | 604,247 |
| 10 Feb 2023 | CNY | 32.58 | 33.24 | 32.4 | 32.82 | 32.82 | +0.37 (+1.14%) | 493,000 |
| 9 Feb 2023 | CNY | 32.98 | 33.27 | 32.3 | 32.45 | 32.45 | -0.58 (-1.76%) | 674,700 |
| 8 Feb 2023 | CNY | 33.99 | 34.1 | 32.93 | 33.03 | 33.03 | -1.11 (-3.25%) | 495,200 |
| 7 Feb 2023 | CNY | 32.67 | 34.7 | 32.25 | 34.14 | 34.14 | +1.46 (+4.47%) | 1,392,830 |
| 6 Feb 2023 | CNY | 32.88 | 33.08 | 32.45 | 32.68 | 32.68 | -0.2 (-0.61%) | 569,500 |
| 3 Feb 2023 | CNY | 33.6 | 33.6 | 31.61 | 32.88 | 32.88 | -0.72 (-2.14%) | 922,400 |
| 2 Feb 2023 | CNY | 33.62 | 34.2 | 33.2 | 33.6 | 33.6 | -0.39 (-1.15%) | 951,163 |
| 1 Feb 2023 | CNY | 32.2 | 34 | 31.8 | 33.99 | 33.99 | +2 (+6.25%) | 1,808,900 |
| 31 Jan 2023 | CNY | 31.19 | 31.99 | 31.1 | 31.99 | 31.99 | +0.92 (+2.96%) | 493,908 |
| 30 Jan 2023 | CNY | 31.01 | 32.27 | 30.8 | 31.07 | 31.07 | +0.1 (+0.32%) | 646,208 |
| 20 Jan 2023 | CNY | 31.38 | 31.79 | 30.84 | 30.97 | 30.97 | -0.41 (-1.31%) | 300,435 |
| 19 Jan 2023 | CNY | 31.07 | 31.48 | 30.81 | 31.38 | 31.38 | +0.2 (+0.64%) | 220,400 |
| 18 Jan 2023 | CNY | 30.8 | 31.49 | 30.78 | 31.18 | 31.18 | +0.39 (+1.27%) | 247,500 |
| 17 Jan 2023 | CNY | 30.51 | 31.65 | 30.51 | 30.79 | 30.79 | -0.01 (-0.03%) | 374,000 |
| 16 Jan 2023 | CNY | 30.14 | 31.09 | 30.14 | 30.8 | 30.8 | +0.05 (+0.16%) | 525,700 |
| 13 Jan 2023 | CNY | 30.78 | 31.59 | 30.4 | 30.75 | 30.75 | -0.28 (-0.90%) | 463,792 |
| 12 Jan 2023 | CNY | 31.07 | 31.37 | 30.77 | 31.03 | 31.03 | +0.13 (+0.42%) | 288,600 |
| 11 Jan 2023 | CNY | 31.3 | 31.6 | 30.86 | 30.9 | 30.9 | -0.74 (-2.34%) | 435,400 |
| 10 Jan 2023 | CNY | 31.32 | 31.99 | 31 | 31.64 | 31.64 | +0.33 (+1.05%) | 619,600 |
| 9 Jan 2023 | CNY | 31.25 | 32.1 | 31.07 | 31.31 | 31.31 | +0.1 (+0.32%) | 987,500 |
