| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 32.14 | 32.14 | 31.34 | 31.82 | 31.82 | -0.1 (-0.31%) | 449,023 |
| 23 Feb 2023 | CNY | 31.37 | 32.33 | 31.37 | 31.92 | 31.92 | +0.64 (+2.05%) | 850,026 |
| 22 Feb 2023 | CNY | 31.34 | 31.7 | 31.15 | 31.28 | 31.28 | -0.36 (-1.14%) | 544,242 |
| 21 Feb 2023 | CNY | 31.02 | 32.45 | 30.89 | 31.64 | 31.64 | +0.37 (+1.18%) | 993,757 |
| 20 Feb 2023 | CNY | 31.19 | 31.38 | 30.5 | 31.27 | 31.27 | +0.08 (+0.26%) | 585,799 |
| 17 Feb 2023 | CNY | 31.45 | 32.39 | 30.9 | 31.19 | 31.19 | +0.16 (+0.52%) | 695,195 |
| 16 Feb 2023 | CNY | 32.5 | 32.5 | 30.95 | 31.03 | 31.03 | -1.6 (-4.90%) | 1,004,456 |
| 15 Feb 2023 | CNY | 32.56 | 33.06 | 32.42 | 32.63 | 32.63 | -0.11 (-0.34%) | 721,145 |
| 14 Feb 2023 | CNY | 32.88 | 32.9 | 32.36 | 32.74 | 32.74 | -0.09 (-0.27%) | 643,323 |
| 13 Feb 2023 | CNY | 33.7 | 33.7 | 32.35 | 32.83 | 32.83 | -0.13 (-0.39%) | 1,027,061 |
| 10 Feb 2023 | CNY | 33.03 | 33.93 | 32.5 | 32.96 | 32.96 | -0.51 (-1.52%) | 939,040 |
| 9 Feb 2023 | CNY | 31.53 | 34.48 | 31.53 | 33.47 | 33.47 | +1.05 (+3.24%) | 1,704,767 |
| 8 Feb 2023 | CNY | 32.63 | 32.85 | 32.1 | 32.42 | 32.42 | -0.21 (-0.64%) | 581,691 |
| 7 Feb 2023 | CNY | 31.88 | 32.68 | 31.62 | 32.63 | 32.63 | +0.74 (+2.32%) | 1,098,529 |
| 6 Feb 2023 | CNY | 32.04 | 32.38 | 31.73 | 31.89 | 31.89 | -0.35 (-1.09%) | 510,031 |
| 3 Feb 2023 | CNY | 32.22 | 32.93 | 31.5 | 32.24 | 32.24 | -0.36 (-1.10%) | 1,194,945 |
| 2 Feb 2023 | CNY | 31.61 | 33.14 | 31.61 | 32.6 | 32.6 | +0.68 (+2.13%) | 1,127,721 |
| 1 Feb 2023 | CNY | 31.46 | 32.32 | 31.46 | 31.92 | 31.92 | +0.39 (+1.24%) | 634,880 |
| 31 Jan 2023 | CNY | 31.39 | 31.81 | 31.19 | 31.53 | 31.53 | +0.17 (+0.54%) | 662,444 |
| 30 Jan 2023 | CNY | 32.44 | 32.48 | 31.28 | 31.36 | 31.36 | -0.52 (-1.63%) | 786,442 |
| 20 Jan 2023 | CNY | 31.25 | 32.45 | 31 | 31.88 | 31.88 | +0.78 (+2.51%) | 1,606,505 |
| 19 Jan 2023 | CNY | 29.41 | 31.29 | 29.18 | 31.1 | 31.1 | +1.71 (+5.82%) | 1,184,232 |
| 18 Jan 2023 | CNY | 29.2 | 29.57 | 29.12 | 29.39 | 29.39 | +0.27 (+0.93%) | 549,859 |
| 17 Jan 2023 | CNY | 28.9 | 29.88 | 28.28 | 29.12 | 29.12 | +0.62 (+2.18%) | 1,307,191 |
| 16 Jan 2023 | CNY | 28.35 | 29.46 | 28.35 | 28.5 | 28.5 | +0.13 (+0.46%) | 1,011,046 |
| 13 Jan 2023 | CNY | 28.68 | 28.69 | 27.94 | 28.37 | 28.37 | -0.03 (-0.11%) | 275,598 |
| 12 Jan 2023 | CNY | 29.1 | 29.1 | 28.2 | 28.4 | 28.4 | -0.3 (-1.05%) | 424,395 |
| 11 Jan 2023 | CNY | 29.48 | 29.48 | 28.61 | 28.7 | 28.7 | -0.76 (-2.58%) | 413,770 |
| 10 Jan 2023 | CNY | 29.51 | 29.87 | 29.25 | 29.46 | 29.46 | -0.44 (-1.47%) | 402,780 |
| 9 Jan 2023 | CNY | 29.91 | 30.41 | 29.3 | 29.9 | 29.9 | -0.01 (-0.03%) | 575,517 |
