| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 38.21 | 38.34 | 38.09 | 38.21 | 38.21 | +0.05 (+0.13%) | 342,518 |
| 14 Feb 2023 | CNY | 38.05 | 38.26 | 38.02 | 38.16 | 38.16 | +0.02 (+0.05%) | 315,791 |
| 13 Feb 2023 | CNY | 37.99 | 38.31 | 37.99 | 38.14 | 38.14 | +0.04 (+0.10%) | 398,050 |
| 10 Feb 2023 | CNY | 38.14 | 38.57 | 38.07 | 38.1 | 38.1 | -0.03 (-0.08%) | 792,401 |
| 9 Feb 2023 | CNY | 37.13 | 38.27 | 37.13 | 38.13 | 38.13 | +0.92 (+2.47%) | 894,630 |
| 8 Feb 2023 | CNY | 37.51 | 37.51 | 37.2 | 37.21 | 37.21 | -0.3 (-0.80%) | 227,726 |
| 7 Feb 2023 | CNY | 37.1 | 37.53 | 37.1 | 37.51 | 37.51 | +0.33 (+0.89%) | 322,773 |
| 6 Feb 2023 | CNY | 37.3 | 37.42 | 37.1 | 37.18 | 37.18 | -0.17 (-0.46%) | 208,728 |
| 3 Feb 2023 | CNY | 37.5 | 37.51 | 37.18 | 37.35 | 37.35 | -0.11 (-0.29%) | 308,101 |
| 2 Feb 2023 | CNY | 37.58 | 37.61 | 37.34 | 37.46 | 37.46 | -0.06 (-0.16%) | 339,356 |
| 1 Feb 2023 | CNY | 37.08 | 37.58 | 37.08 | 37.52 | 37.52 | +0.52 (+1.41%) | 593,092 |
| 31 Jan 2023 | CNY | 37.1 | 37.24 | 36.85 | 37 | 37 | -0.2 (-0.54%) | 250,574 |
| 30 Jan 2023 | CNY | 36.86 | 37.36 | 36.86 | 37.2 | 37.2 | +0.37 (+1.00%) | 370,269 |
| 20 Jan 2023 | CNY | 36.68 | 36.83 | 36.56 | 36.83 | 36.83 | +0.29 (+0.79%) | 276,452 |
| 19 Jan 2023 | CNY | 36.28 | 36.59 | 36.26 | 36.54 | 36.54 | +0.14 (+0.38%) | 168,928 |
| 18 Jan 2023 | CNY | 36.14 | 36.56 | 36.11 | 36.4 | 36.4 | +0.29 (+0.80%) | 209,582 |
| 17 Jan 2023 | CNY | 36.07 | 36.29 | 36.02 | 36.11 | 36.11 | +0.04 (+0.11%) | 112,407 |
| 16 Jan 2023 | CNY | 35.79 | 36.39 | 35.69 | 36.07 | 36.07 | +0.41 (+1.15%) | 231,117 |
| 13 Jan 2023 | CNY | 35.6 | 35.73 | 35.47 | 35.66 | 35.66 | +0.09 (+0.25%) | 154,508 |
| 12 Jan 2023 | CNY | 35.75 | 35.84 | 35.54 | 35.57 | 35.57 | -0.18 (-0.50%) | 166,935 |
| 11 Jan 2023 | CNY | 35.85 | 36.02 | 35.71 | 35.75 | 35.75 | -0.24 (-0.67%) | 175,194 |
| 10 Jan 2023 | CNY | 35.97 | 36.06 | 35.84 | 35.99 | 35.99 | -0.07 (-0.19%) | 120,001 |
| 9 Jan 2023 | CNY | 35.95 | 36.18 | 35.9 | 36.06 | 36.06 | +0.11 (+0.31%) | 215,516 |
| 6 Jan 2023 | CNY | 35.96 | 36.05 | 35.83 | 35.95 | 35.95 | -0.01 (-0.03%) | 150,660 |
| 5 Jan 2023 | CNY | 36.07 | 36.08 | 35.83 | 35.96 | 35.96 | 0.0 (0.0%) | 181,239 |
| 4 Jan 2023 | CNY | 35.94 | 36.05 | 35.8 | 35.96 | 35.96 | +0.09 (+0.25%) | 238,452 |
| 3 Jan 2023 | CNY | 35.15 | 35.91 | 35.15 | 35.87 | 35.87 | +0.54 (+1.53%) | 211,936 |
| 30 Dec 2022 | CNY | 35.17 | 35.59 | 35.17 | 35.33 | 35.33 | +0.16 (+0.45%) | 153,970 |
| 29 Dec 2022 | CNY | 35.15 | 35.23 | 35.03 | 35.17 | 35.17 | +0.01 (+0.03%) | 148,201 |
| 28 Dec 2022 | CNY | 35.31 | 35.31 | 35.03 | 35.16 | 35.16 | -0.27 (-0.76%) | 201,034 |
