| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 34.15 | 34.34 | 33.73 | 33.8 | 33.8 | -0.36 (-1.05%) | 1,882,294 |
| 22 Feb 2023 | CNY | 33.73 | 34.18 | 33.72 | 34.16 | 34.16 | +0.25 (+0.74%) | 1,639,544 |
| 21 Feb 2023 | CNY | 33.83 | 34.12 | 33.62 | 33.91 | 33.91 | +0.07 (+0.21%) | 1,669,575 |
| 20 Feb 2023 | CNY | 33.72 | 33.89 | 33.06 | 33.84 | 33.84 | +0.12 (+0.36%) | 2,664,820 |
| 17 Feb 2023 | CNY | 33.64 | 33.94 | 33.5 | 33.72 | 33.72 | +0.18 (+0.54%) | 2,082,657 |
| 16 Feb 2023 | CNY | 34.51 | 34.64 | 33.5 | 33.54 | 33.54 | -0.95 (-2.75%) | 4,057,258 |
| 15 Feb 2023 | CNY | 34.7 | 34.83 | 34.39 | 34.49 | 34.49 | -0.27 (-0.78%) | 2,047,180 |
| 14 Feb 2023 | CNY | 34.6 | 35.15 | 34.51 | 34.76 | 34.76 | +0.25 (+0.72%) | 3,315,694 |
| 13 Feb 2023 | CNY | 34.5 | 34.62 | 34.35 | 34.51 | 34.51 | +0.03 (+0.09%) | 1,923,059 |
| 10 Feb 2023 | CNY | 34.61 | 34.8 | 34.15 | 34.48 | 34.48 | -0.17 (-0.49%) | 2,530,678 |
| 9 Feb 2023 | CNY | 34.17 | 34.66 | 34.11 | 34.65 | 34.65 | +0.37 (+1.08%) | 2,576,469 |
| 8 Feb 2023 | CNY | 34.37 | 34.6 | 34.24 | 34.28 | 34.28 | -0.22 (-0.64%) | 1,810,763 |
| 7 Feb 2023 | CNY | 34.53 | 34.95 | 34.32 | 34.5 | 34.5 | +0.14 (+0.41%) | 2,878,509 |
| 6 Feb 2023 | CNY | 34.29 | 34.77 | 34.23 | 34.36 | 34.36 | -0.05 (-0.15%) | 2,022,843 |
| 3 Feb 2023 | CNY | 34.73 | 34.79 | 33.91 | 34.41 | 34.41 | -0.29 (-0.84%) | 2,674,901 |
| 2 Feb 2023 | CNY | 34.57 | 34.94 | 34.41 | 34.7 | 34.7 | +0.21 (+0.61%) | 2,940,546 |
| 1 Feb 2023 | CNY | 33.89 | 34.56 | 33.75 | 34.49 | 34.49 | +0.69 (+2.04%) | 3,279,397 |
| 31 Jan 2023 | CNY | 34.38 | 34.38 | 33.71 | 33.8 | 33.8 | -0.46 (-1.34%) | 2,649,668 |
| 30 Jan 2023 | CNY | 34.88 | 34.88 | 34.18 | 34.26 | 34.26 | -0.24 (-0.70%) | 3,141,325 |
| 20 Jan 2023 | CNY | 34.13 | 34.57 | 34.1 | 34.5 | 34.5 | +0.57 (+1.68%) | 2,406,694 |
| 19 Jan 2023 | CNY | 33.9 | 34.09 | 33.88 | 33.93 | 33.93 | +0.03 (+0.09%) | 1,568,343 |
| 18 Jan 2023 | CNY | 33.92 | 34.1 | 33.86 | 33.9 | 33.9 | -0.02 (-0.06%) | 1,450,164 |
| 17 Jan 2023 | CNY | 34.25 | 34.49 | 33.87 | 33.92 | 33.92 | -0.32 (-0.93%) | 2,179,811 |
| 16 Jan 2023 | CNY | 33.91 | 34.51 | 33.9 | 34.24 | 34.24 | +0.39 (+1.15%) | 2,428,664 |
| 13 Jan 2023 | CNY | 33.6 | 34.08 | 33.6 | 33.85 | 33.85 | +0.34 (+1.01%) | 1,702,921 |
| 12 Jan 2023 | CNY | 33.95 | 33.95 | 33.41 | 33.51 | 33.51 | -0.19 (-0.56%) | 1,578,108 |
| 11 Jan 2023 | CNY | 33.02 | 34.34 | 32.9 | 33.7 | 33.7 | +0.64 (+1.94%) | 4,441,065 |
| 10 Jan 2023 | CNY | 33.66 | 33.66 | 32.85 | 33.06 | 33.06 | -0.57 (-1.69%) | 2,452,148 |
| 9 Jan 2023 | CNY | 33.72 | 33.94 | 33.61 | 33.63 | 33.63 | -0.17 (-0.50%) | 2,184,413 |
| 6 Jan 2023 | CNY | 34.1 | 34.1 | 33.66 | 33.8 | 33.8 | -0.42 (-1.23%) | 2,169,829 |
