| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 38.68 | 40.5 | 38.42 | 38.61 | 38.61 | -0.13 (-0.34%) | 1,153,176 |
| 21 Feb 2023 | CNY | 38.79 | 39.8 | 38.2 | 38.74 | 38.74 | +0.12 (+0.31%) | 1,081,004 |
| 20 Feb 2023 | CNY | 38.54 | 39.02 | 37.66 | 38.62 | 38.62 | +0.49 (+1.29%) | 1,230,773 |
| 17 Feb 2023 | CNY | 39.27 | 40.78 | 38.13 | 38.13 | 38.13 | -1.38 (-3.49%) | 1,935,243 |
| 16 Feb 2023 | CNY | 40.92 | 41.41 | 39.11 | 39.51 | 39.51 | -0.81 (-2.01%) | 2,268,434 |
| 15 Feb 2023 | CNY | 41.3 | 42.31 | 40.32 | 40.32 | 40.32 | -0.88 (-2.14%) | 1,720,023 |
| 14 Feb 2023 | CNY | 41.15 | 41.4 | 39.88 | 41.2 | 41.2 | +0.83 (+2.06%) | 1,927,209 |
| 13 Feb 2023 | CNY | 39.69 | 41.71 | 39.69 | 40.37 | 40.37 | +0.67 (+1.69%) | 2,987,977 |
| 10 Feb 2023 | CNY | 38 | 41.38 | 37.9 | 39.7 | 39.7 | +1.38 (+3.60%) | 4,183,715 |
| 9 Feb 2023 | CNY | 33.98 | 39.5 | 33.5 | 38.32 | 38.32 | +4.39 (+12.94%) | 4,933,764 |
| 8 Feb 2023 | CNY | 33.6 | 34.68 | 33.6 | 33.93 | 33.93 | +0.18 (+0.53%) | 2,225,725 |
| 7 Feb 2023 | CNY | 34.34 | 35.15 | 33.41 | 33.75 | 33.75 | -0.75 (-2.17%) | 1,888,317 |
| 6 Feb 2023 | CNY | 32.92 | 34.7 | 32.51 | 34.5 | 34.5 | +1.24 (+3.73%) | 3,643,603 |
| 3 Feb 2023 | CNY | 33.03 | 34.32 | 32.13 | 33.26 | 33.26 | +0.4 (+1.22%) | 3,097,490 |
| 2 Feb 2023 | CNY | 33.81 | 34.48 | 32.37 | 32.86 | 32.86 | -0.97 (-2.87%) | 3,755,819 |
| 1 Feb 2023 | CNY | 34.1 | 34.1 | 33 | 33.83 | 33.83 | +0.11 (+0.33%) | 1,727,900 |
| 31 Jan 2023 | CNY | 34.83 | 34.94 | 33.58 | 33.72 | 33.72 | -1.3 (-3.71%) | 1,589,252 |
| 30 Jan 2023 | CNY | 35.07 | 35.22 | 33.69 | 35.02 | 35.02 | +0.52 (+1.51%) | 2,947,535 |
| 20 Jan 2023 | CNY | 34.8 | 34.8 | 33.56 | 34.5 | 34.5 | +0.09 (+0.26%) | 1,811,670 |
| 19 Jan 2023 | CNY | 34.5 | 35.38 | 34.06 | 34.41 | 34.41 | -0.15 (-0.43%) | 2,327,736 |
| 18 Jan 2023 | CNY | 32.89 | 35.55 | 32.66 | 34.56 | 34.56 | +1.4 (+4.22%) | 4,605,690 |
| 17 Jan 2023 | CNY | 34.21 | 35.24 | 32.86 | 33.16 | 33.16 | -1 (-2.93%) | 3,629,632 |
| 16 Jan 2023 | CNY | 34.09 | 35.05 | 33.6 | 34.16 | 34.16 | -0.23 (-0.67%) | 3,150,725 |
| 13 Jan 2023 | CNY | 34.68 | 35.55 | 34.2 | 34.39 | 34.39 | +0.08 (+0.23%) | 3,466,609 |
| 12 Jan 2023 | CNY | 34.3 | 35.42 | 33.4 | 34.31 | 34.31 | -0.67 (-1.92%) | 4,425,208 |
| 11 Jan 2023 | CNY | 34.22 | 35.87 | 33.9 | 34.98 | 34.98 | +0.88 (+2.58%) | 6,682,943 |
| 10 Jan 2023 | CNY | 31.53 | 34.5 | 31.32 | 34.1 | 34.1 | +2.57 (+8.15%) | 8,701,895 |
| 9 Jan 2023 | CNY | 30.3 | 32.23 | 29.49 | 31.53 | 31.53 | +1.67 (+5.59%) | 6,970,788 |
| 6 Jan 2023 | CNY | 30.49 | 31.29 | 29.55 | 29.86 | 29.86 | -0.79 (-2.58%) | 4,972,055 |
| 5 Jan 2023 | CNY | 29.3 | 32.44 | 28.91 | 30.65 | 30.65 | +1.45 (+4.97%) | 7,117,534 |
