| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 30.67 | 31.97 | 30.22 | 31.23 | 31.23 | +0.37 (+1.20%) | 3,211,098 |
| 22 Feb 2023 | CNY | 32.3 | 33.5 | 30.26 | 30.86 | 30.86 | -1.32 (-4.10%) | 3,893,281 |
| 21 Feb 2023 | CNY | 29.05 | 32.62 | 29.02 | 32.18 | 32.18 | +2.87 (+9.79%) | 4,365,851 |
| 20 Feb 2023 | CNY | 29.4 | 29.8 | 28.97 | 29.31 | 29.31 | 0.0 (0.0%) | 1,714,963 |
| 17 Feb 2023 | CNY | 30.3 | 30.5 | 28.21 | 29.31 | 29.31 | -0.99 (-3.27%) | 3,045,027 |
| 16 Feb 2023 | CNY | 32.07 | 32.37 | 30.17 | 30.3 | 30.3 | -2 (-6.19%) | 2,813,478 |
| 15 Feb 2023 | CNY | 32.39 | 32.65 | 31.81 | 32.3 | 32.3 | -0.28 (-0.86%) | 1,144,788 |
| 14 Feb 2023 | CNY | 33.16 | 33.17 | 32.38 | 32.58 | 32.58 | -0.42 (-1.27%) | 1,256,493 |
| 13 Feb 2023 | CNY | 35 | 35 | 32.31 | 33 | 33 | -1.73 (-4.98%) | 2,091,244 |
| 10 Feb 2023 | CNY | 36 | 36 | 33.68 | 34.73 | 34.73 | -0.81 (-2.28%) | 1,056,785 |
| 9 Feb 2023 | CNY | 35.99 | 36.4 | 35.12 | 35.54 | 35.54 | -0.22 (-0.62%) | 699,217 |
| 8 Feb 2023 | CNY | 36.15 | 36.34 | 35.5 | 35.76 | 35.76 | -0.39 (-1.08%) | 380,158 |
| 7 Feb 2023 | CNY | 36 | 36.42 | 35.45 | 36.15 | 36.15 | +0.08 (+0.22%) | 665,491 |
| 6 Feb 2023 | CNY | 35.44 | 36.63 | 34.95 | 36.07 | 36.07 | +0.27 (+0.75%) | 1,397,429 |
| 3 Feb 2023 | CNY | 37.15 | 37.15 | 35.38 | 35.8 | 35.8 | -1.38 (-3.71%) | 1,072,971 |
| 2 Feb 2023 | CNY | 35.71 | 38.88 | 35.5 | 37.18 | 37.18 | +1.33 (+3.71%) | 1,897,091 |
| 1 Feb 2023 | CNY | 36.04 | 36.98 | 35.41 | 35.85 | 35.85 | +0.17 (+0.48%) | 1,049,587 |
| 31 Jan 2023 | CNY | 35.39 | 36.36 | 34.58 | 35.68 | 35.68 | +0.35 (+0.99%) | 1,141,411 |
| 30 Jan 2023 | CNY | 33.88 | 35.5 | 33.88 | 35.33 | 35.33 | +1.75 (+5.21%) | 1,519,594 |
| 20 Jan 2023 | CNY | 32.81 | 34.08 | 32.81 | 33.58 | 33.58 | +0.2 (+0.60%) | 1,066,265 |
| 19 Jan 2023 | CNY | 34.55 | 34.56 | 32.66 | 33.38 | 33.38 | -1.17 (-3.39%) | 2,074,174 |
| 18 Jan 2023 | CNY | 33.76 | 34.81 | 33.47 | 34.55 | 34.55 | +1.46 (+4.41%) | 1,044,475 |
| 17 Jan 2023 | CNY | 35.25 | 36.09 | 32.79 | 33.09 | 33.09 | -2.27 (-6.42%) | 2,559,990 |
| 16 Jan 2023 | CNY | 35.01 | 36.58 | 34.44 | 35.36 | 35.36 | +0.46 (+1.32%) | 1,407,110 |
| 13 Jan 2023 | CNY | 35.2 | 35.29 | 34.46 | 34.9 | 34.9 | -0.11 (-0.31%) | 797,928 |
| 12 Jan 2023 | CNY | 35.25 | 36.12 | 34.98 | 35.01 | 35.01 | 0.0 (0.0%) | 737,986 |
| 11 Jan 2023 | CNY | 36.51 | 36.6 | 34.85 | 35.01 | 35.01 | -0.89 (-2.48%) | 866,379 |
| 10 Jan 2023 | CNY | 36.9 | 37.29 | 35.7 | 35.9 | 35.9 | -0.6 (-1.64%) | 655,128 |
| 9 Jan 2023 | CNY | 35.9 | 38.7 | 35.62 | 36.5 | 36.5 | +0.24 (+0.66%) | 1,444,168 |
| 6 Jan 2023 | CNY | 35.35 | 37.36 | 34.99 | 36.26 | 36.26 | +1.39 (+3.99%) | 1,264,052 |
