| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 32.13 | 32.13 | 31.08 | 31.53 | 31.53 | -0.28 (-0.88%) | 1,150,279 |
| 23 Feb 2023 | CNY | 31.53 | 32.67 | 31.51 | 31.81 | 31.81 | -0.14 (-0.44%) | 625,174 |
| 22 Feb 2023 | CNY | 31.58 | 32.8 | 31.36 | 31.95 | 31.95 | +0.08 (+0.25%) | 842,979 |
| 21 Feb 2023 | CNY | 33.2 | 33.2 | 31.68 | 31.87 | 31.87 | -0.6 (-1.85%) | 945,322 |
| 20 Feb 2023 | CNY | 32.07 | 32.95 | 31.21 | 32.47 | 32.47 | +0.4 (+1.25%) | 1,413,653 |
| 17 Feb 2023 | CNY | 32.93 | 33.46 | 31.85 | 32.07 | 32.07 | -0.85 (-2.58%) | 1,566,309 |
| 16 Feb 2023 | CNY | 33.56 | 33.99 | 32.84 | 32.92 | 32.92 | -0.41 (-1.23%) | 859,199 |
| 15 Feb 2023 | CNY | 34.38 | 34.7 | 33.3 | 33.33 | 33.33 | -0.81 (-2.37%) | 603,906 |
| 14 Feb 2023 | CNY | 34.43 | 34.95 | 33.94 | 34.14 | 34.14 | -0.05 (-0.15%) | 743,106 |
| 13 Feb 2023 | CNY | 33.85 | 35.5 | 33.83 | 34.19 | 34.19 | -0.01 (-0.03%) | 970,634 |
| 10 Feb 2023 | CNY | 34.51 | 34.99 | 33.75 | 34.2 | 34.2 | -0.45 (-1.30%) | 733,057 |
| 9 Feb 2023 | CNY | 33.43 | 34.92 | 33.03 | 34.65 | 34.65 | +1.45 (+4.37%) | 1,110,867 |
| 8 Feb 2023 | CNY | 33.67 | 34.01 | 32.93 | 33.2 | 33.2 | +0.03 (+0.09%) | 849,064 |
| 7 Feb 2023 | CNY | 33.48 | 33.89 | 32.71 | 33.17 | 33.17 | -0.31 (-0.93%) | 825,714 |
| 6 Feb 2023 | CNY | 33.9 | 34.1 | 32.71 | 33.48 | 33.48 | -0.42 (-1.24%) | 1,336,009 |
| 3 Feb 2023 | CNY | 34.82 | 34.93 | 33.58 | 33.9 | 33.9 | -0.85 (-2.45%) | 980,087 |
| 2 Feb 2023 | CNY | 34.04 | 35.95 | 33.8 | 34.75 | 34.75 | +0.76 (+2.24%) | 1,831,937 |
| 1 Feb 2023 | CNY | 33.99 | 34.87 | 32.89 | 33.99 | 33.99 | 0.0 (0.0%) | 1,543,441 |
| 31 Jan 2023 | CNY | 35.09 | 35.23 | 33.6 | 33.99 | 33.99 | -0.6 (-1.73%) | 1,236,281 |
| 30 Jan 2023 | CNY | 35.94 | 36.57 | 34.03 | 34.59 | 34.59 | -1.41 (-3.92%) | 2,412,498 |
| 20 Jan 2023 | CNY | 34.95 | 36.39 | 34.95 | 36 | 36 | +0.55 (+1.55%) | 2,276,080 |
| 19 Jan 2023 | CNY | 33.6 | 35.71 | 33.2 | 35.45 | 35.45 | +2.03 (+6.07%) | 3,416,233 |
| 18 Jan 2023 | CNY | 34.41 | 34.41 | 33.37 | 33.42 | 33.42 | -0.68 (-1.99%) | 1,139,373 |
| 17 Jan 2023 | CNY | 33.59 | 34.69 | 33.15 | 34.1 | 34.1 | +0.76 (+2.28%) | 2,253,186 |
| 16 Jan 2023 | CNY | 34.1 | 34.53 | 32.9 | 33.34 | 33.34 | -1.06 (-3.08%) | 2,882,106 |
| 13 Jan 2023 | CNY | 33 | 34.45 | 32.5 | 34.4 | 34.4 | +1.87 (+5.75%) | 2,412,528 |
| 12 Jan 2023 | CNY | 31.54 | 32.78 | 31.54 | 32.53 | 32.53 | +0.76 (+2.39%) | 1,508,227 |
| 11 Jan 2023 | CNY | 32.26 | 32.52 | 31.77 | 31.77 | 31.77 | -0.49 (-1.52%) | 967,528 |
| 10 Jan 2023 | CNY | 32.65 | 32.68 | 31.41 | 32.26 | 32.26 | +0.06 (+0.19%) | 1,663,241 |
| 9 Jan 2023 | CNY | 30.11 | 32.67 | 30.11 | 32.2 | 32.2 | +1.93 (+6.38%) | 3,145,803 |
