| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 34.8 | 34.95 | 34.12 | 34.47 | 34.47 | -0.14 (-0.40%) | 965,676 |
| 13 Feb 2023 | CNY | 34.63 | 35.22 | 34.2 | 34.61 | 34.61 | -0.27 (-0.77%) | 1,750,294 |
| 10 Feb 2023 | CNY | 35.16 | 35.99 | 34.53 | 34.88 | 34.88 | -0.22 (-0.63%) | 1,446,269 |
| 9 Feb 2023 | CNY | 34.41 | 35.32 | 33.9 | 35.1 | 35.1 | +0.5 (+1.45%) | 1,460,246 |
| 8 Feb 2023 | CNY | 35.48 | 36 | 34.44 | 34.6 | 34.6 | -1.09 (-3.05%) | 2,440,026 |
| 7 Feb 2023 | CNY | 34.48 | 37.5 | 33.9 | 35.69 | 35.69 | +1.79 (+5.28%) | 3,573,815 |
| 6 Feb 2023 | CNY | 34.56 | 34.8 | 33.77 | 33.9 | 33.9 | -0.98 (-2.81%) | 1,858,874 |
| 3 Feb 2023 | CNY | 34 | 35.49 | 33.53 | 34.88 | 34.88 | +1.35 (+4.03%) | 4,006,214 |
| 2 Feb 2023 | CNY | 32.3 | 34.1 | 31.72 | 33.53 | 33.53 | +1.81 (+5.71%) | 4,109,721 |
| 1 Feb 2023 | CNY | 31.81 | 32.1 | 31.39 | 31.72 | 31.72 | -0.03 (-0.09%) | 1,169,902 |
| 31 Jan 2023 | CNY | 31.4 | 32.05 | 31.01 | 31.75 | 31.75 | +0.56 (+1.80%) | 1,549,281 |
| 30 Jan 2023 | CNY | 31.2 | 31.88 | 31.12 | 31.19 | 31.19 | +0.28 (+0.91%) | 1,226,993 |
| 20 Jan 2023 | CNY | 31.13 | 31.48 | 30.65 | 30.91 | 30.91 | -0.07 (-0.23%) | 1,229,181 |
| 19 Jan 2023 | CNY | 30.46 | 31.18 | 30.15 | 30.98 | 30.98 | +0.44 (+1.44%) | 1,155,040 |
| 18 Jan 2023 | CNY | 30.5 | 30.85 | 30.18 | 30.54 | 30.54 | -0.06 (-0.20%) | 900,085 |
| 17 Jan 2023 | CNY | 29.89 | 30.68 | 29.48 | 30.6 | 30.6 | +0.94 (+3.17%) | 1,578,946 |
| 16 Jan 2023 | CNY | 29.11 | 30 | 29.11 | 29.66 | 29.66 | +0.45 (+1.54%) | 1,189,082 |
| 13 Jan 2023 | CNY | 28.98 | 29.35 | 28.83 | 29.21 | 29.21 | -0.06 (-0.20%) | 742,849 |
| 12 Jan 2023 | CNY | 28.9 | 29.48 | 28.6 | 29.27 | 29.27 | +0.53 (+1.84%) | 1,196,856 |
| 11 Jan 2023 | CNY | 28.6 | 29.56 | 28.4 | 28.74 | 28.74 | +0.21 (+0.74%) | 1,847,712 |
| 10 Jan 2023 | CNY | 27.91 | 28.76 | 27.85 | 28.53 | 28.53 | +0.41 (+1.46%) | 1,127,732 |
| 9 Jan 2023 | CNY | 28.05 | 28.46 | 27.95 | 28.12 | 28.12 | +0.16 (+0.57%) | 757,536 |
| 6 Jan 2023 | CNY | 28.01 | 28.44 | 27.84 | 27.96 | 27.96 | -0.23 (-0.82%) | 1,353,719 |
| 5 Jan 2023 | CNY | 27.99 | 28.4 | 27.31 | 28.19 | 28.19 | +0.42 (+1.51%) | 980,864 |
| 4 Jan 2023 | CNY | 27.75 | 27.97 | 27.43 | 27.77 | 27.77 | +0.17 (+0.62%) | 724,247 |
| 3 Jan 2023 | CNY | 27.07 | 27.85 | 26.74 | 27.6 | 27.6 | +0.7 (+2.60%) | 1,347,804 |
| 30 Dec 2022 | CNY | 27.19 | 27.44 | 26.8 | 26.9 | 26.9 | -0.28 (-1.03%) | 494,325 |
| 29 Dec 2022 | CNY | 27.3 | 27.56 | 27.03 | 27.18 | 27.18 | 0.0 (0.0%) | 555,832 |
| 28 Dec 2022 | CNY | 27.54 | 27.54 | 27.01 | 27.18 | 27.18 | -0.22 (-0.80%) | 479,924 |
| 27 Dec 2022 | CNY | 27.33 | 27.52 | 26.99 | 27.4 | 27.4 | +0.1 (+0.37%) | 533,847 |
