| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 37.9 | 38.15 | 36.92 | 37.09 | 37.09 | -0.81 (-2.14%) | 1,005,273 |
| 21 Feb 2023 | CNY | 39.08 | 39.55 | 37.89 | 37.9 | 37.9 | -1.2 (-3.07%) | 966,117 |
| 20 Feb 2023 | CNY | 37.85 | 39.35 | 37.62 | 39.1 | 39.1 | +1.13 (+2.98%) | 991,000 |
| 17 Feb 2023 | CNY | 38.2 | 38.98 | 37.33 | 37.97 | 37.97 | -0.64 (-1.66%) | 1,147,405 |
| 16 Feb 2023 | CNY | 40.2 | 40.28 | 38.08 | 38.61 | 38.61 | -2.05 (-5.04%) | 1,959,931 |
| 15 Feb 2023 | CNY | 39.5 | 40.87 | 38.57 | 40.66 | 40.66 | +1.74 (+4.47%) | 2,307,916 |
| 14 Feb 2023 | CNY | 40.33 | 40.4 | 38.53 | 38.92 | 38.92 | -1.31 (-3.26%) | 1,682,831 |
| 13 Feb 2023 | CNY | 41.4 | 41.4 | 39.36 | 40.23 | 40.23 | -1.24 (-2.99%) | 2,656,097 |
| 10 Feb 2023 | CNY | 38.5 | 45.38 | 38.42 | 41.47 | 41.47 | +2.27 (+5.79%) | 3,830,262 |
| 9 Feb 2023 | CNY | 38.1 | 40.74 | 37.2 | 39.2 | 39.2 | +1.13 (+2.97%) | 2,074,242 |
| 8 Feb 2023 | CNY | 40.97 | 40.97 | 37.67 | 38.07 | 38.07 | -3.07 (-7.46%) | 2,180,197 |
| 7 Feb 2023 | CNY | 40.08 | 42 | 38.89 | 41.14 | 41.14 | +0.26 (+0.64%) | 3,050,743 |
| 6 Feb 2023 | CNY | 38.5 | 41.62 | 37.36 | 40.88 | 40.88 | +2.39 (+6.21%) | 3,202,860 |
| 3 Feb 2023 | CNY | 36 | 40.97 | 35.5 | 38.49 | 38.49 | +2.55 (+7.10%) | 2,864,891 |
| 2 Feb 2023 | CNY | 36.2 | 37.95 | 35.55 | 35.94 | 35.94 | -0.18 (-0.50%) | 1,987,487 |
| 1 Feb 2023 | CNY | 34.33 | 36.37 | 33.7 | 36.12 | 36.12 | +2.13 (+6.27%) | 1,885,151 |
| 31 Jan 2023 | CNY | 34.5 | 34.98 | 33.77 | 33.99 | 33.99 | -0.81 (-2.33%) | 1,469,634 |
| 30 Jan 2023 | CNY | 35.18 | 35.8 | 34.68 | 34.8 | 34.8 | -0.05 (-0.14%) | 1,482,015 |
| 20 Jan 2023 | CNY | 34.26 | 35.87 | 33.65 | 34.85 | 34.85 | -1.12 (-3.11%) | 1,880,713 |
| 19 Jan 2023 | CNY | 36.54 | 37.49 | 35.38 | 35.97 | 35.97 | -0.44 (-1.21%) | 1,769,147 |
| 18 Jan 2023 | CNY | 34.33 | 38.5 | 34.33 | 36.41 | 36.41 | +2.04 (+5.94%) | 2,658,983 |
| 17 Jan 2023 | CNY | 35.99 | 35.99 | 33.81 | 34.37 | 34.37 | -1.62 (-4.50%) | 1,667,891 |
| 16 Jan 2023 | CNY | 36.05 | 37.06 | 35.9 | 35.99 | 35.99 | -0.07 (-0.19%) | 1,458,794 |
| 13 Jan 2023 | CNY | 36.5 | 36.95 | 35.35 | 36.06 | 36.06 | -0.27 (-0.74%) | 1,194,925 |
| 12 Jan 2023 | CNY | 35.43 | 36.78 | 35.21 | 36.33 | 36.33 | +0.78 (+2.19%) | 1,813,765 |
| 11 Jan 2023 | CNY | 37.3 | 37.3 | 35.5 | 35.55 | 35.55 | -1.95 (-5.20%) | 2,302,440 |
| 10 Jan 2023 | CNY | 35 | 38.56 | 34.25 | 37.5 | 37.5 | +2.67 (+7.67%) | 3,699,541 |
| 9 Jan 2023 | CNY | 35.55 | 36.23 | 34.75 | 34.83 | 34.83 | +0.14 (+0.40%) | 2,011,371 |
| 6 Jan 2023 | CNY | 35.96 | 36.1 | 34.69 | 34.69 | 34.69 | -0.81 (-2.28%) | 2,325,178 |
| 5 Jan 2023 | CNY | 38.23 | 38.8 | 35.5 | 35.5 | 35.5 | -2.8 (-7.31%) | 3,777,461 |
