| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 35.11 | 36.1 | 35.02 | 35.99 | 35.99 | +0.83 (+2.36%) | 5,110,572 |
| 22 Feb 2023 | CNY | 34.74 | 35.38 | 34.51 | 35.16 | 35.16 | +0.36 (+1.03%) | 4,331,357 |
| 21 Feb 2023 | CNY | 34.95 | 35.36 | 34.37 | 34.8 | 34.8 | -0.11 (-0.32%) | 3,906,379 |
| 20 Feb 2023 | CNY | 35.31 | 35.69 | 34.35 | 34.91 | 34.91 | -0.67 (-1.88%) | 7,475,770 |
| 17 Feb 2023 | CNY | 36.54 | 36.54 | 35.01 | 35.58 | 35.58 | -0.91 (-2.49%) | 5,867,537 |
| 16 Feb 2023 | CNY | 37.99 | 38 | 36.16 | 36.49 | 36.49 | -0.9 (-2.41%) | 4,630,170 |
| 15 Feb 2023 | CNY | 37.09 | 37.93 | 36.56 | 37.39 | 37.39 | +0.27 (+0.73%) | 5,510,024 |
| 14 Feb 2023 | CNY | 38.68 | 38.68 | 37 | 37.12 | 37.12 | -1.39 (-3.61%) | 6,885,049 |
| 13 Feb 2023 | CNY | 39.89 | 39.89 | 38.2 | 38.51 | 38.51 | -1.49 (-3.73%) | 6,552,631 |
| 10 Feb 2023 | CNY | 39 | 40.18 | 38.5 | 40 | 40 | +0.47 (+1.19%) | 6,908,272 |
| 9 Feb 2023 | CNY | 37.62 | 39.53 | 37.45 | 39.53 | 39.53 | +1.83 (+4.85%) | 7,676,396 |
| 8 Feb 2023 | CNY | 38.28 | 38.79 | 37.5 | 37.7 | 37.7 | -0.24 (-0.63%) | 4,447,113 |
| 7 Feb 2023 | CNY | 36.93 | 38.5 | 36.86 | 37.94 | 37.94 | +0.85 (+2.29%) | 5,448,308 |
| 6 Feb 2023 | CNY | 37 | 37.66 | 36.09 | 37.09 | 37.09 | -0.49 (-1.30%) | 8,357,914 |
| 3 Feb 2023 | CNY | 37.28 | 38.1 | 36.73 | 37.58 | 37.58 | +0.16 (+0.43%) | 5,844,203 |
| 2 Feb 2023 | CNY | 38.37 | 39.27 | 37.41 | 37.42 | 37.42 | -0.83 (-2.17%) | 5,930,623 |
| 1 Feb 2023 | CNY | 37.81 | 39.1 | 37.1 | 38.25 | 38.25 | +0.65 (+1.73%) | 10,269,487 |
| 31 Jan 2023 | CNY | 37.79 | 38.4 | 37.26 | 37.6 | 37.6 | -0.2 (-0.53%) | 6,049,671 |
| 30 Jan 2023 | CNY | 37.2 | 38.64 | 37.01 | 37.8 | 37.8 | +4.34 (+12.97%) | 14,567,496 |
| 20 Jan 2023 | CNY | 32.64 | 34.15 | 32.58 | 33.46 | 33.46 | +0.94 (+2.89%) | 6,077,079 |
| 19 Jan 2023 | CNY | 32.24 | 32.88 | 31.61 | 32.52 | 32.52 | +0.26 (+0.81%) | 4,407,694 |
| 18 Jan 2023 | CNY | 31.96 | 32.5 | 31.7 | 32.26 | 32.26 | +0.43 (+1.35%) | 4,065,329 |
| 17 Jan 2023 | CNY | 31.21 | 32 | 31.08 | 31.83 | 31.83 | +0.64 (+2.05%) | 3,845,334 |
| 16 Jan 2023 | CNY | 30.96 | 32.09 | 30.49 | 31.19 | 31.19 | +0.7 (+2.30%) | 5,187,773 |
| 13 Jan 2023 | CNY | 31.46 | 31.5 | 30.04 | 30.49 | 30.49 | -0.69 (-2.21%) | 8,168,544 |
| 12 Jan 2023 | CNY | 30.9 | 31.87 | 30.84 | 31.18 | 31.18 | +0.19 (+0.61%) | 5,164,118 |
| 11 Jan 2023 | CNY | 32.02 | 32.25 | 30.93 | 30.99 | 30.99 | -1.06 (-3.31%) | 5,725,584 |
| 10 Jan 2023 | CNY | 30.6 | 32.6 | 30.57 | 32.05 | 32.05 | +1.35 (+4.40%) | 6,910,248 |
| 9 Jan 2023 | CNY | 31.3 | 31.78 | 30.49 | 30.7 | 30.7 | -0.45 (-1.44%) | 6,675,155 |
| 6 Jan 2023 | CNY | 30.95 | 31.78 | 30.62 | 31.15 | 31.15 | +0.21 (+0.68%) | 4,503,462 |
