| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CNY | 41.65 | 41.65 | 38.96 | 40.98 | 40.98 | +0.08 (+0.20%) | 2,041,079 |
| 3 Mar 2023 | CNY | 41.4 | 41.51 | 40.39 | 40.9 | 40.9 | -0.3 (-0.73%) | 1,730,543 |
| 2 Mar 2023 | CNY | 41.7 | 42.33 | 40.33 | 41.2 | 41.2 | -0.62 (-1.48%) | 1,170,860 |
| 1 Mar 2023 | CNY | 42 | 42.89 | 41.22 | 41.82 | 41.82 | -0.01 (-0.02%) | 1,456,240 |
| 28 Feb 2023 | CNY | 40.3 | 41.95 | 39.8 | 41.83 | 41.83 | +1.23 (+3.03%) | 1,907,530 |
| 27 Feb 2023 | CNY | 39.21 | 40.68 | 39.12 | 40.6 | 40.6 | +1.14 (+2.89%) | 1,567,865 |
| 24 Feb 2023 | CNY | 38.42 | 39.88 | 38.08 | 39.46 | 39.46 | +0.94 (+2.44%) | 782,621 |
| 23 Feb 2023 | CNY | 38.7 | 39.77 | 38.28 | 38.52 | 38.52 | -0.34 (-0.87%) | 559,606 |
| 22 Feb 2023 | CNY | 37.64 | 39.18 | 37.64 | 38.86 | 38.86 | +0.76 (+1.99%) | 491,423 |
| 21 Feb 2023 | CNY | 38.16 | 38.4 | 37.15 | 38.1 | 38.1 | +0.19 (+0.50%) | 597,084 |
| 20 Feb 2023 | CNY | 37.3 | 38.08 | 36.91 | 37.91 | 37.91 | +0.71 (+1.91%) | 576,980 |
| 17 Feb 2023 | CNY | 37.65 | 38.84 | 37.1 | 37.2 | 37.2 | -0.45 (-1.20%) | 1,047,698 |
| 16 Feb 2023 | CNY | 38.66 | 39.87 | 37.65 | 37.65 | 37.65 | -0.7 (-1.83%) | 1,179,120 |
| 15 Feb 2023 | CNY | 38.7 | 40.19 | 38.1 | 38.35 | 38.35 | -0.1 (-0.26%) | 2,574,646 |
| 14 Feb 2023 | CNY | 39.17 | 39.48 | 37.53 | 38.45 | 38.45 | +0.16 (+0.42%) | 901,212 |
| 13 Feb 2023 | CNY | 35.46 | 38.5 | 35.23 | 38.29 | 38.29 | +2.76 (+7.77%) | 1,573,105 |
| 10 Feb 2023 | CNY | 36.2 | 37.2 | 35.53 | 35.53 | 35.53 | -1.08 (-2.95%) | 875,176 |
| 9 Feb 2023 | CNY | 35.63 | 37.86 | 35.54 | 36.61 | 36.61 | +2.16 (+6.27%) | 1,476,001 |
| 8 Feb 2023 | CNY | 35.32 | 35.56 | 34.4 | 34.45 | 34.45 | -0.77 (-2.19%) | 813,760 |
| 7 Feb 2023 | CNY | 35.3 | 35.78 | 35.03 | 35.22 | 35.22 | -0.16 (-0.45%) | 466,713 |
| 6 Feb 2023 | CNY | 35.44 | 35.69 | 34.77 | 35.38 | 35.38 | -0.5 (-1.39%) | 1,102,140 |
| 3 Feb 2023 | CNY | 36.49 | 37.48 | 35.6 | 35.88 | 35.88 | -0.22 (-0.61%) | 984,601 |
| 2 Feb 2023 | CNY | 35.93 | 36.86 | 35.51 | 36.1 | 36.1 | +0.25 (+0.70%) | 680,168 |
| 1 Feb 2023 | CNY | 35.03 | 36.49 | 34.74 | 35.85 | 35.85 | +0.28 (+0.79%) | 1,120,276 |
| 31 Jan 2023 | CNY | 36.15 | 36.15 | 35 | 35.57 | 35.57 | -0.27 (-0.75%) | 656,493 |
| 30 Jan 2023 | CNY | 35.03 | 36.87 | 35.01 | 35.84 | 35.84 | +0.81 (+2.31%) | 1,227,279 |
| 20 Jan 2023 | CNY | 35.3 | 35.79 | 34.45 | 35.03 | 35.03 | -0.45 (-1.27%) | 1,025,211 |
| 19 Jan 2023 | CNY | 34.62 | 35.58 | 34.61 | 35.48 | 35.48 | +0.74 (+2.13%) | 945,472 |
| 18 Jan 2023 | CNY | 35.62 | 35.86 | 34.59 | 34.74 | 34.74 | -0.62 (-1.75%) | 892,583 |
| 17 Jan 2023 | CNY | 35.72 | 36.38 | 35.1 | 35.36 | 35.36 | 0.0 (0.0%) | 695,268 |
