| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2023 | CNY | 31.85 | 32.32 | 30.79 | 30.95 | 30.95 | -0.8 (-2.52%) | 3,735,886 |
| 7 Feb 2023 | CNY | 31.26 | 31.99 | 30.7 | 31.75 | 31.75 | +0.34 (+1.08%) | 4,319,738 |
| 6 Feb 2023 | CNY | 31.04 | 31.65 | 30.84 | 31.41 | 31.41 | +0.03 (+0.10%) | 2,437,318 |
| 3 Feb 2023 | CNY | 30.98 | 31.77 | 30.5 | 31.38 | 31.38 | +0.3 (+0.97%) | 3,794,841 |
| 2 Feb 2023 | CNY | 30.99 | 31.87 | 30.78 | 31.08 | 31.08 | +0.43 (+1.40%) | 3,527,670 |
| 1 Feb 2023 | CNY | 29.88 | 30.99 | 29.81 | 30.65 | 30.65 | +0.68 (+2.27%) | 2,380,114 |
| 31 Jan 2023 | CNY | 30.09 | 30.16 | 29.51 | 29.97 | 29.97 | -0.07 (-0.23%) | 1,715,015 |
| 30 Jan 2023 | CNY | 30.09 | 30.33 | 29.56 | 30.04 | 30.04 | +0.15 (+0.50%) | 2,565,760 |
| 20 Jan 2023 | CNY | 30 | 30.28 | 29.49 | 29.89 | 29.89 | -0.21 (-0.70%) | 2,624,185 |
| 19 Jan 2023 | CNY | 29.09 | 30.22 | 29.09 | 30.1 | 30.1 | +0.8 (+2.73%) | 2,660,871 |
| 18 Jan 2023 | CNY | 29.48 | 29.59 | 29.02 | 29.3 | 29.3 | -0.21 (-0.71%) | 1,622,789 |
| 17 Jan 2023 | CNY | 28.62 | 29.77 | 28.62 | 29.51 | 29.51 | +0.82 (+2.86%) | 3,152,986 |
| 16 Jan 2023 | CNY | 27.7 | 29.1 | 27.68 | 28.69 | 28.69 | +0.97 (+3.50%) | 3,299,120 |
| 13 Jan 2023 | CNY | 27.7 | 28.08 | 27.42 | 27.72 | 27.72 | +0.06 (+0.22%) | 1,143,725 |
| 12 Jan 2023 | CNY | 27.6 | 28.12 | 27.38 | 27.66 | 27.66 | -0.24 (-0.86%) | 1,487,140 |
| 11 Jan 2023 | CNY | 28.12 | 29.2 | 27.85 | 27.9 | 27.9 | -0.23 (-0.82%) | 2,169,729 |
| 10 Jan 2023 | CNY | 28.12 | 28.65 | 27.98 | 28.13 | 28.13 | +0.11 (+0.39%) | 1,509,734 |
| 9 Jan 2023 | CNY | 28.02 | 28.89 | 27.83 | 28.02 | 28.02 | +0.07 (+0.25%) | 1,520,972 |
| 6 Jan 2023 | CNY | 28.42 | 28.88 | 27.85 | 27.95 | 27.95 | -0.36 (-1.27%) | 1,220,770 |
| 5 Jan 2023 | CNY | 28.15 | 28.4 | 27.68 | 28.31 | 28.31 | +0.17 (+0.60%) | 1,186,239 |
| 4 Jan 2023 | CNY | 29.18 | 29.18 | 27.98 | 28.14 | 28.14 | -0.87 (-3.00%) | 1,705,173 |
| 3 Jan 2023 | CNY | 28.4 | 29.2 | 27.91 | 29.01 | 29.01 | +0.89 (+3.17%) | 1,832,764 |
| 30 Dec 2022 | CNY | 29 | 29.15 | 28.01 | 28.12 | 28.12 | -0.64 (-2.23%) | 753,467 |
| 29 Dec 2022 | CNY | 28.59 | 29.15 | 28.47 | 28.76 | 28.76 | +0.02 (+0.07%) | 1,048,975 |
| 28 Dec 2022 | CNY | 28.88 | 29.19 | 28.74 | 28.74 | 28.74 | -0.33 (-1.14%) | 898,817 |
| 27 Dec 2022 | CNY | 28.88 | 29.36 | 28.39 | 29.07 | 29.07 | +0.22 (+0.76%) | 770,555 |
| 26 Dec 2022 | CNY | 27.22 | 29 | 27.22 | 28.85 | 28.85 | +1.72 (+6.34%) | 1,347,158 |
| 23 Dec 2022 | CNY | 27.6 | 27.8 | 26.78 | 27.13 | 27.13 | -0.47 (-1.70%) | 741,720 |
| 22 Dec 2022 | CNY | 28.28 | 28.58 | 27.5 | 27.6 | 27.6 | -0.76 (-2.68%) | 899,704 |
| 21 Dec 2022 | CNY | 29.3 | 29.37 | 28.15 | 28.36 | 28.36 | -0.94 (-3.21%) | 787,846 |
