| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 35 | 35.35 | 34.5 | 34.6 | 34.6 | -0.67 (-1.90%) | 701,376 |
| 21 Feb 2023 | CNY | 36.47 | 36.47 | 35.05 | 35.27 | 35.27 | -0.75 (-2.08%) | 815,360 |
| 20 Feb 2023 | CNY | 35.81 | 36.04 | 35.02 | 36.02 | 36.02 | +1.38 (+3.98%) | 698,341 |
| 17 Feb 2023 | CNY | 35.28 | 35.68 | 34.51 | 34.64 | 34.64 | -0.71 (-2.01%) | 597,141 |
| 16 Feb 2023 | CNY | 37.81 | 37.81 | 35.11 | 35.35 | 35.35 | -1.78 (-4.79%) | 1,598,928 |
| 15 Feb 2023 | CNY | 35.91 | 37.13 | 35.91 | 37.13 | 37.13 | +0.72 (+1.98%) | 865,841 |
| 14 Feb 2023 | CNY | 36.48 | 37.05 | 36.15 | 36.41 | 36.41 | +0.3 (+0.83%) | 816,334 |
| 13 Feb 2023 | CNY | 35.94 | 36.79 | 35.57 | 36.11 | 36.11 | +0.5 (+1.40%) | 752,281 |
| 10 Feb 2023 | CNY | 37.39 | 37.39 | 35.32 | 35.61 | 35.61 | -0.87 (-2.38%) | 817,131 |
| 9 Feb 2023 | CNY | 35.8 | 36.48 | 35.38 | 36.48 | 36.48 | +0.93 (+2.62%) | 662,925 |
| 8 Feb 2023 | CNY | 36.5 | 36.51 | 35.4 | 35.55 | 35.55 | -0.6 (-1.66%) | 547,437 |
| 7 Feb 2023 | CNY | 35.49 | 36.3 | 34.97 | 36.15 | 36.15 | +0.45 (+1.26%) | 895,231 |
| 6 Feb 2023 | CNY | 35.97 | 36.79 | 35.5 | 35.7 | 35.7 | -0.31 (-0.86%) | 626,211 |
| 3 Feb 2023 | CNY | 37.8 | 37.8 | 35.5 | 36.01 | 36.01 | -0.77 (-2.09%) | 944,708 |
| 2 Feb 2023 | CNY | 36.23 | 36.95 | 36.02 | 36.78 | 36.78 | +0.2 (+0.55%) | 726,962 |
| 1 Feb 2023 | CNY | 36.4 | 36.68 | 35.62 | 36.58 | 36.58 | +0.71 (+1.98%) | 751,341 |
| 31 Jan 2023 | CNY | 35.88 | 36.44 | 35.32 | 35.87 | 35.87 | -0.13 (-0.36%) | 624,099 |
| 30 Jan 2023 | CNY | 34.62 | 36.79 | 34.62 | 36 | 36 | +1.82 (+5.32%) | 1,620,847 |
| 20 Jan 2023 | CNY | 34 | 34.21 | 33.33 | 34.18 | 34.18 | +0.5 (+1.48%) | 637,313 |
| 19 Jan 2023 | CNY | 33.41 | 33.88 | 32.69 | 33.68 | 33.68 | +0.24 (+0.72%) | 426,077 |
| 18 Jan 2023 | CNY | 33.51 | 33.9 | 33.4 | 33.44 | 33.44 | -0.16 (-0.48%) | 377,407 |
| 17 Jan 2023 | CNY | 34.59 | 34.59 | 33.33 | 33.6 | 33.6 | -0.32 (-0.94%) | 794,240 |
| 16 Jan 2023 | CNY | 32.65 | 33.99 | 32.23 | 33.92 | 33.92 | +1.42 (+4.37%) | 728,448 |
| 13 Jan 2023 | CNY | 32.51 | 33.33 | 32.12 | 32.5 | 32.5 | -0.38 (-1.16%) | 358,220 |
| 12 Jan 2023 | CNY | 32.95 | 33.4 | 32.7 | 32.88 | 32.88 | -0.07 (-0.21%) | 426,459 |
| 11 Jan 2023 | CNY | 33.35 | 34.28 | 32.6 | 32.95 | 32.95 | -0.15 (-0.45%) | 606,206 |
| 10 Jan 2023 | CNY | 33.58 | 33.58 | 32.54 | 33.1 | 33.1 | -0.1 (-0.30%) | 264,141 |
| 9 Jan 2023 | CNY | 33.9 | 34.13 | 33.02 | 33.2 | 33.2 | -0.33 (-0.98%) | 397,417 |
| 6 Jan 2023 | CNY | 33.52 | 34.18 | 33.2 | 33.53 | 33.53 | -0.01 (-0.03%) | 441,713 |
| 5 Jan 2023 | CNY | 32.78 | 33.77 | 32.4 | 33.54 | 33.54 | +0.97 (+2.98%) | 632,358 |
