| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 33.24 | 33.87 | 33.24 | 33.41 | 33.41 | -0.17 (-0.51%) | 206,858 |
| 22 Feb 2023 | CNY | 32.52 | 34.1 | 32.5 | 33.58 | 33.58 | +0.49 (+1.48%) | 273,058 |
| 21 Feb 2023 | CNY | 33.38 | 33.71 | 32.78 | 33.09 | 33.09 | -0.17 (-0.51%) | 284,706 |
| 20 Feb 2023 | CNY | 33.16 | 33.71 | 32.94 | 33.26 | 33.26 | -0.23 (-0.69%) | 293,442 |
| 17 Feb 2023 | CNY | 34 | 34.4 | 33 | 33.49 | 33.49 | -0.51 (-1.50%) | 479,073 |
| 16 Feb 2023 | CNY | 34.66 | 35.83 | 34 | 34 | 34 | -0.66 (-1.90%) | 559,457 |
| 15 Feb 2023 | CNY | 34.15 | 34.77 | 33.87 | 34.66 | 34.66 | +0.79 (+2.33%) | 290,046 |
| 14 Feb 2023 | CNY | 34.96 | 35.06 | 33.86 | 33.87 | 33.87 | -0.4 (-1.17%) | 298,155 |
| 13 Feb 2023 | CNY | 34.1 | 34.66 | 33.89 | 34.27 | 34.27 | +0.42 (+1.24%) | 377,221 |
| 10 Feb 2023 | CNY | 34.15 | 35 | 33.79 | 33.85 | 33.85 | -0.5 (-1.46%) | 388,018 |
| 9 Feb 2023 | CNY | 33.79 | 34.39 | 33.02 | 34.35 | 34.35 | +0.72 (+2.14%) | 646,105 |
| 8 Feb 2023 | CNY | 33.43 | 34.17 | 33.03 | 33.63 | 33.63 | -0.16 (-0.47%) | 362,683 |
| 7 Feb 2023 | CNY | 34.39 | 34.39 | 33.08 | 33.79 | 33.79 | -0.18 (-0.53%) | 491,213 |
| 6 Feb 2023 | CNY | 32.5 | 34.16 | 32.5 | 33.97 | 33.97 | +1.29 (+3.95%) | 900,179 |
| 3 Feb 2023 | CNY | 31.52 | 33.44 | 31.52 | 32.68 | 32.68 | +0.92 (+2.90%) | 603,546 |
| 2 Feb 2023 | CNY | 31.26 | 32 | 31.04 | 31.76 | 31.76 | +0.51 (+1.63%) | 436,330 |
| 1 Feb 2023 | CNY | 30.35 | 31.27 | 30.35 | 31.25 | 31.25 | +0.99 (+3.27%) | 345,423 |
| 31 Jan 2023 | CNY | 30.78 | 30.78 | 30.02 | 30.26 | 30.26 | -0.29 (-0.95%) | 157,449 |
| 30 Jan 2023 | CNY | 30.56 | 30.82 | 30 | 30.55 | 30.55 | +0.46 (+1.53%) | 233,650 |
| 20 Jan 2023 | CNY | 29.61 | 30.69 | 29.61 | 30.09 | 30.09 | -0.02 (-0.07%) | 256,056 |
| 19 Jan 2023 | CNY | 29.02 | 30.14 | 29.02 | 30.11 | 30.11 | +0.81 (+2.76%) | 279,417 |
| 18 Jan 2023 | CNY | 28.79 | 29.55 | 28.55 | 29.3 | 29.3 | +0.47 (+1.63%) | 199,266 |
| 17 Jan 2023 | CNY | 28.56 | 29.17 | 28.52 | 28.83 | 28.83 | +0.08 (+0.28%) | 89,315 |
| 16 Jan 2023 | CNY | 28.83 | 29.1 | 28.11 | 28.75 | 28.75 | +0.31 (+1.09%) | 128,376 |
| 13 Jan 2023 | CNY | 28.52 | 28.77 | 28.06 | 28.44 | 28.44 | -0.08 (-0.28%) | 79,382 |
| 12 Jan 2023 | CNY | 28.48 | 28.68 | 28.29 | 28.52 | 28.52 | +0.04 (+0.14%) | 61,730 |
| 11 Jan 2023 | CNY | 29.22 | 29.5 | 28.34 | 28.48 | 28.48 | -0.75 (-2.57%) | 142,487 |
| 10 Jan 2023 | CNY | 29.31 | 29.6 | 28.85 | 29.23 | 29.23 | -0.12 (-0.41%) | 114,941 |
| 9 Jan 2023 | CNY | 30 | 30 | 29.05 | 29.35 | 29.35 | -0.16 (-0.54%) | 193,494 |
| 6 Jan 2023 | CNY | 29.86 | 30.18 | 29 | 29.51 | 29.51 | -0.42 (-1.40%) | 154,707 |
