| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 40 | 42.05 | 39.62 | 41.83 | 41.83 | +1.65 (+4.11%) | 1,102,794 |
| 21 Feb 2023 | CNY | 39.08 | 40.99 | 38.81 | 40.18 | 40.18 | +0.79 (+2.01%) | 1,068,516 |
| 20 Feb 2023 | CNY | 38.99 | 39.4 | 38.52 | 39.39 | 39.39 | +0.17 (+0.43%) | 700,644 |
| 17 Feb 2023 | CNY | 39.9 | 40.38 | 38.86 | 39.22 | 39.22 | -0.94 (-2.34%) | 965,313 |
| 16 Feb 2023 | CNY | 41.09 | 41.5 | 39.83 | 40.16 | 40.16 | -0.83 (-2.02%) | 866,385 |
| 15 Feb 2023 | CNY | 42.77 | 42.77 | 40.6 | 40.99 | 40.99 | -1.25 (-2.96%) | 1,025,079 |
| 14 Feb 2023 | CNY | 43.02 | 43.07 | 41.68 | 42.24 | 42.24 | -0.82 (-1.90%) | 1,473,569 |
| 13 Feb 2023 | CNY | 40.3 | 43.7 | 40.21 | 43.06 | 43.06 | +2.62 (+6.48%) | 3,277,520 |
| 10 Feb 2023 | CNY | 38.91 | 40.82 | 38.72 | 40.44 | 40.44 | +1.33 (+3.40%) | 1,868,220 |
| 9 Feb 2023 | CNY | 38.77 | 39.36 | 37.75 | 39.11 | 39.11 | +0.05 (+0.13%) | 1,183,099 |
| 8 Feb 2023 | CNY | 38.11 | 40.73 | 38.09 | 39.06 | 39.06 | +0.87 (+2.28%) | 1,357,260 |
| 7 Feb 2023 | CNY | 38.33 | 38.82 | 37.62 | 38.19 | 38.19 | -0.25 (-0.65%) | 903,879 |
| 6 Feb 2023 | CNY | 38.37 | 39.39 | 38.1 | 38.44 | 38.44 | -0.15 (-0.39%) | 1,030,651 |
| 3 Feb 2023 | CNY | 37.86 | 38.99 | 37.42 | 38.59 | 38.59 | +0.51 (+1.34%) | 1,229,156 |
| 2 Feb 2023 | CNY | 38.72 | 39.25 | 37.7 | 38.08 | 38.08 | -0.11 (-0.29%) | 1,138,609 |
| 1 Feb 2023 | CNY | 37.03 | 38.37 | 36.97 | 38.19 | 38.19 | +1.15 (+3.10%) | 1,209,870 |
| 31 Jan 2023 | CNY | 38.69 | 38.9 | 36.88 | 37.04 | 37.04 | -1.58 (-4.09%) | 1,498,926 |
| 30 Jan 2023 | CNY | 39.51 | 39.92 | 38.36 | 38.62 | 38.62 | -0.75 (-1.91%) | 1,334,133 |
| 20 Jan 2023 | CNY | 39.6 | 40.33 | 38.91 | 39.37 | 39.37 | -0.31 (-0.78%) | 694,201 |
| 19 Jan 2023 | CNY | 37.76 | 40.18 | 37.57 | 39.68 | 39.68 | +1.49 (+3.90%) | 1,394,488 |
| 18 Jan 2023 | CNY | 38.11 | 38.52 | 37.62 | 38.19 | 38.19 | -0.03 (-0.08%) | 658,440 |
| 17 Jan 2023 | CNY | 39.39 | 39.39 | 37.83 | 38.22 | 38.22 | -1 (-2.55%) | 1,140,910 |
| 16 Jan 2023 | CNY | 39.52 | 39.93 | 37.91 | 39.22 | 39.22 | -0.16 (-0.41%) | 1,816,738 |
| 13 Jan 2023 | CNY | 39.35 | 40.24 | 39.04 | 39.38 | 39.38 | -0.09 (-0.23%) | 1,015,952 |
| 12 Jan 2023 | CNY | 39.55 | 40.42 | 38.99 | 39.47 | 39.47 | -0.08 (-0.20%) | 758,160 |
| 11 Jan 2023 | CNY | 40.43 | 41.2 | 39.35 | 39.55 | 39.55 | -1.45 (-3.54%) | 1,158,861 |
| 10 Jan 2023 | CNY | 40.72 | 41.48 | 40.08 | 41 | 41 | +0.12 (+0.29%) | 866,070 |
| 9 Jan 2023 | CNY | 39.78 | 41.77 | 39.78 | 40.88 | 40.88 | +1.05 (+2.64%) | 1,273,988 |
| 6 Jan 2023 | CNY | 40.19 | 40.61 | 39.43 | 39.83 | 39.83 | -0.62 (-1.53%) | 948,781 |
| 5 Jan 2023 | CNY | 40.49 | 40.97 | 39.53 | 40.45 | 40.45 | +0.02 (+0.05%) | 691,969 |
