| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 35.85 | 36.9 | 35.55 | 36.56 | 36.56 | +0.61 (+1.70%) | 2,991,870 |
| 1 Mar 2023 | CNY | 36.5 | 36.68 | 35.78 | 35.95 | 35.95 | -0.78 (-2.12%) | 2,754,960 |
| 28 Feb 2023 | CNY | 36.65 | 36.88 | 36.11 | 36.73 | 36.73 | -0.37 (-1.00%) | 3,388,300 |
| 27 Feb 2023 | CNY | 35.35 | 37.1 | 34.72 | 37.1 | 37.1 | +1.46 (+4.10%) | 5,533,040 |
| 24 Feb 2023 | CNY | 35.53 | 36.18 | 35.35 | 35.64 | 35.64 | +0.24 (+0.68%) | 2,167,530 |
| 23 Feb 2023 | CNY | 35.55 | 36.24 | 35.06 | 35.4 | 35.4 | -0.15 (-0.42%) | 2,055,650 |
| 22 Feb 2023 | CNY | 35.5 | 35.73 | 34.84 | 35.55 | 35.55 | +0.04 (+0.11%) | 1,895,010 |
| 21 Feb 2023 | CNY | 36.19 | 36.43 | 34.95 | 35.51 | 35.51 | -0.55 (-1.53%) | 2,903,510 |
| 20 Feb 2023 | CNY | 35.92 | 36.38 | 35.41 | 36.06 | 36.06 | +0.35 (+0.98%) | 3,042,620 |
| 17 Feb 2023 | CNY | 36.2 | 37.27 | 35.67 | 35.71 | 35.71 | -0.49 (-1.35%) | 3,243,220 |
| 16 Feb 2023 | CNY | 36.9 | 37.38 | 35.82 | 36.2 | 36.2 | -0.3 (-0.82%) | 4,227,500 |
| 15 Feb 2023 | CNY | 37.37 | 37.59 | 36.22 | 36.5 | 36.5 | -0.79 (-2.12%) | 3,786,620 |
| 14 Feb 2023 | CNY | 38.1 | 38.12 | 36.76 | 37.29 | 37.29 | -1.08 (-2.81%) | 4,474,270 |
| 13 Feb 2023 | CNY | 38 | 38.44 | 36.18 | 38.37 | 38.37 | +0.39 (+1.03%) | 7,952,670 |
| 10 Feb 2023 | CNY | 35.69 | 38.1 | 34.18 | 37.98 | 37.98 | +3.32 (+9.58%) | 10,684,700 |
| 9 Feb 2023 | CNY | 31.51 | 34.66 | 30.9 | 34.66 | 34.66 | +3.15 (+10.00%) | 8,917,180 |
| 8 Feb 2023 | CNY | 30.66 | 31.6 | 30.54 | 31.51 | 31.51 | +0.84 (+2.74%) | 3,603,170 |
| 7 Feb 2023 | CNY | 31.33 | 31.44 | 30.6 | 30.67 | 30.67 | -0.58 (-1.86%) | 2,010,950 |
| 6 Feb 2023 | CNY | 31.5 | 31.82 | 30.7 | 31.25 | 31.25 | -0.25 (-0.79%) | 2,781,530 |
| 3 Feb 2023 | CNY | 31.59 | 31.59 | 30.92 | 31.5 | 31.5 | -0.34 (-1.07%) | 2,284,370 |
| 2 Feb 2023 | CNY | 31.6 | 31.86 | 31.2 | 31.84 | 31.84 | +0.16 (+0.51%) | 4,258,110 |
| 1 Feb 2023 | CNY | 32.13 | 32.13 | 31 | 31.68 | 31.68 | -0.47 (-1.46%) | 4,155,760 |
| 31 Jan 2023 | CNY | 32.35 | 32.35 | 31.41 | 32.15 | 32.15 | -0.02 (-0.06%) | 2,723,150 |
| 30 Jan 2023 | CNY | 34.11 | 34.55 | 31.9 | 32.17 | 32.17 | -1.85 (-5.44%) | 4,918,060 |
| 20 Jan 2023 | CNY | 33.81 | 34.78 | 33.53 | 34.02 | 34.02 | +0.33 (+0.98%) | 2,507,300 |
| 19 Jan 2023 | CNY | 33.41 | 34.15 | 32.6 | 33.69 | 33.69 | +0.06 (+0.18%) | 2,562,540 |
| 18 Jan 2023 | CNY | 34.69 | 34.69 | 33.61 | 33.63 | 33.63 | -1.16 (-3.33%) | 1,947,320 |
| 17 Jan 2023 | CNY | 34.35 | 34.98 | 34.02 | 34.79 | 34.79 | +0.27 (+0.78%) | 2,383,330 |
| 16 Jan 2023 | CNY | 34 | 34.66 | 33.51 | 34.52 | 34.52 | +0.16 (+0.47%) | 3,250,030 |
| 13 Jan 2023 | CNY | 33.64 | 34.49 | 33.13 | 34.36 | 34.36 | +0.72 (+2.14%) | 2,644,230 |
