| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2023 | CNY | 30.66 | 31.6 | 30.54 | 31.51 | 31.51 | +0.84 (+2.74%) | 3,603,167 |
| 7 Feb 2023 | CNY | 31.33 | 31.44 | 30.6 | 30.67 | 30.67 | -0.58 (-1.86%) | 2,010,947 |
| 6 Feb 2023 | CNY | 31.5 | 31.82 | 30.7 | 31.25 | 31.25 | -0.25 (-0.79%) | 2,781,528 |
| 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%) | 4,258,111 |
| 1 Feb 2023 | CNY | 32.13 | 32.13 | 31 | 31.68 | 31.68 | -0.47 (-1.46%) | 4,155,759 |
| 31 Jan 2023 | CNY | 32.35 | 32.35 | 31.41 | 32.15 | 32.15 | -0.02 (-0.06%) | 2,723,153 |
| 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%) | 2,507,302 |
| 19 Jan 2023 | CNY | 33.41 | 34.15 | 32.6 | 33.69 | 33.69 | +0.06 (+0.18%) | 2,562,542 |
| 18 Jan 2023 | CNY | 34.69 | 34.69 | 33.61 | 33.63 | 33.63 | -1.16 (-3.33%) | 1,947,317 |
| 17 Jan 2023 | CNY | 34.35 | 34.98 | 34.02 | 34.79 | 34.79 | +0.27 (+0.78%) | 2,383,326 |
| 16 Jan 2023 | CNY | 34 | 34.66 | 33.51 | 34.52 | 34.52 | +0.16 (+0.47%) | 3,250,025 |
| 13 Jan 2023 | CNY | 33.64 | 34.49 | 33.13 | 34.36 | 34.36 | +0.72 (+2.14%) | 2,644,229 |
| 12 Jan 2023 | CNY | 34.68 | 34.68 | 33.47 | 33.64 | 33.64 | -0.69 (-2.01%) | 2,226,201 |
| 11 Jan 2023 | CNY | 35.47 | 35.5 | 34.26 | 34.33 | 34.33 | -0.96 (-2.72%) | 2,095,320 |
| 10 Jan 2023 | CNY | 35.12 | 35.88 | 35.11 | 35.29 | 35.29 | -0.59 (-1.64%) | 1,996,525 |
| 9 Jan 2023 | CNY | 35.3 | 36.15 | 34 | 35.88 | 35.88 | +0.35 (+0.99%) | 4,100,532 |
| 6 Jan 2023 | CNY | 36.01 | 36.18 | 35 | 35.53 | 35.53 | -0.69 (-1.91%) | 3,583,263 |
| 5 Jan 2023 | CNY | 36.49 | 36.87 | 35.68 | 36.22 | 36.22 | -0.89 (-2.40%) | 3,855,117 |
| 4 Jan 2023 | CNY | 36.33 | 37.65 | 36 | 37.11 | 37.11 | +0.51 (+1.39%) | 4,624,741 |
| 3 Jan 2023 | CNY | 37.2 | 37.2 | 35.62 | 36.6 | 36.6 | -0.63 (-1.69%) | 4,364,669 |
| 30 Dec 2022 | CNY | 36 | 37.5 | 35.35 | 37.23 | 37.23 | +0.92 (+2.53%) | 5,921,739 |
| 29 Dec 2022 | CNY | 35.9 | 38.5 | 35.03 | 36.31 | 36.31 | +0.29 (+0.81%) | 6,126,032 |
| 28 Dec 2022 | CNY | 36 | 36.44 | 35.09 | 36.02 | 36.02 | -0.66 (-1.80%) | 4,722,919 |
| 27 Dec 2022 | CNY | 37.12 | 37.51 | 35 | 36.68 | 36.68 | -0.54 (-1.45%) | 5,682,110 |
| 26 Dec 2022 | CNY | 35.63 | 38.44 | 35.4 | 37.22 | 37.22 | +1.3 (+3.62%) | 7,255,285 |
| 23 Dec 2022 | CNY | 37.05 | 37.5 | 35.42 | 35.92 | 35.92 | -1.14 (-3.08%) | 6,377,720 |
| 22 Dec 2022 | CNY | 38 | 40.8 | 36.2 | 37.06 | 37.06 | -1.04 (-2.73%) | 10,393,375 |
| 21 Dec 2022 | CNY | 34.03 | 38.1 | 34.03 | 38.1 | 38.1 | +3.46 (+9.99%) | 7,683,220 |
