| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2023 | CNY | 41.95 | 42.77 | 41.58 | 41.6 | 41.6 | -0.35 (-0.83%) | 2,757,634 |
| 7 Feb 2023 | CNY | 42.35 | 42.48 | 41.44 | 41.95 | 41.95 | -0.23 (-0.55%) | 2,539,821 |
| 6 Feb 2023 | CNY | 41.9 | 42.82 | 41.61 | 42.18 | 42.18 | +0.28 (+0.67%) | 3,526,980 |
| 3 Feb 2023 | CNY | 42 | 42.24 | 41.2 | 41.9 | 41.9 | -0.27 (-0.64%) | 2,546,908 |
| 2 Feb 2023 | CNY | 42.8 | 42.9 | 41.92 | 42.17 | 42.17 | -0.51 (-1.19%) | 2,912,233 |
| 1 Feb 2023 | CNY | 41.21 | 42.8 | 41.21 | 42.68 | 42.68 | +1.48 (+3.59%) | 3,809,532 |
| 31 Jan 2023 | CNY | 41.1 | 41.5 | 40.78 | 41.2 | 41.2 | -0.29 (-0.70%) | 2,266,943 |
| 30 Jan 2023 | CNY | 42 | 42.69 | 41.41 | 41.49 | 41.49 | +0.37 (+0.90%) | 3,412,959 |
| 20 Jan 2023 | CNY | 40.98 | 41.28 | 40.55 | 41.12 | 41.12 | +0.15 (+0.37%) | 1,839,359 |
| 19 Jan 2023 | CNY | 40.75 | 41.08 | 40.45 | 40.97 | 40.97 | +0.16 (+0.39%) | 1,557,259 |
| 18 Jan 2023 | CNY | 41.76 | 41.76 | 40.6 | 40.81 | 40.81 | -0.54 (-1.31%) | 1,832,357 |
| 17 Jan 2023 | CNY | 41.13 | 42.55 | 40.91 | 41.35 | 41.35 | +0.27 (+0.66%) | 2,748,021 |
| 16 Jan 2023 | CNY | 39.8 | 41.99 | 39.51 | 41.08 | 41.08 | +1.43 (+3.61%) | 3,818,952 |
| 13 Jan 2023 | CNY | 40 | 40.26 | 39.26 | 39.65 | 39.65 | -0.08 (-0.20%) | 1,227,254 |
| 12 Jan 2023 | CNY | 39.52 | 40.46 | 39.46 | 39.73 | 39.73 | +0.15 (+0.38%) | 1,391,835 |
| 11 Jan 2023 | CNY | 40.29 | 40.49 | 39.56 | 39.58 | 39.58 | -0.74 (-1.84%) | 1,511,101 |
| 10 Jan 2023 | CNY | 40.56 | 40.76 | 39.93 | 40.32 | 40.32 | -0.35 (-0.86%) | 1,813,039 |
| 9 Jan 2023 | CNY | 40.31 | 41.49 | 40.12 | 40.67 | 40.67 | +0.37 (+0.92%) | 2,902,563 |
| 6 Jan 2023 | CNY | 38.51 | 41.18 | 38.4 | 40.3 | 40.3 | +1.67 (+4.32%) | 4,719,650 |
| 5 Jan 2023 | CNY | 38.17 | 39.12 | 37.82 | 38.63 | 38.63 | +0.64 (+1.68%) | 2,544,477 |
| 4 Jan 2023 | CNY | 38.96 | 38.96 | 37.63 | 37.99 | 37.99 | -0.74 (-1.91%) | 2,267,265 |
| 3 Jan 2023 | CNY | 38.42 | 38.79 | 37.01 | 38.73 | 38.73 | +1.06 (+2.81%) | 1,912,464 |
| 30 Dec 2022 | CNY | 39.02 | 39.2 | 37.61 | 37.67 | 37.67 | -0.93 (-2.41%) | 1,888,744 |
| 29 Dec 2022 | CNY | 38.66 | 39.39 | 38.31 | 38.6 | 38.6 | -0.07 (-0.18%) | 1,585,773 |
| 28 Dec 2022 | CNY | 39.29 | 39.5 | 38.32 | 38.67 | 38.67 | -0.63 (-1.60%) | 1,424,199 |
| 27 Dec 2022 | CNY | 38.65 | 39.5 | 38.35 | 39.3 | 39.3 | +0.85 (+2.21%) | 1,837,580 |
| 26 Dec 2022 | CNY | 37.26 | 38.64 | 37.19 | 38.45 | 38.45 | +1.29 (+3.47%) | 1,679,156 |
| 23 Dec 2022 | CNY | 36.9 | 37.2 | 36.66 | 37.16 | 37.16 | +0.16 (+0.43%) | 1,550,370 |
| 22 Dec 2022 | CNY | 38.64 | 38.72 | 36.92 | 37 | 37 | -1.29 (-3.37%) | 1,827,741 |
| 21 Dec 2022 | CNY | 38.85 | 38.85 | 37.9 | 38.29 | 38.29 | -0.57 (-1.47%) | 1,356,319 |
