| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 33.66 | 33.08 | 33.44 | 33.38 | 33.38 | -0.07 (-0.21%) | 1,928,900 |
| 2 Feb 2023 | CNY | 33.75 | 33.08 | 33.15 | 33.45 | 33.45 | +0.27 (+0.81%) | 2,520,520 |
| 1 Feb 2023 | CNY | 33.18 | 32.62 | 32.62 | 33.18 | 33.18 | +0.54 (+1.65%) | 2,131,330 |
| 31 Jan 2023 | CNY | 32.91 | 32.6 | 32.8 | 32.64 | 32.64 | -0.25 (-0.76%) | 1,311,890 |
| 30 Jan 2023 | CNY | 33.29 | 32.83 | 33.2 | 32.89 | 32.89 | +0.05 (+0.15%) | 1,944,880 |
| 20 Jan 2023 | CNY | 33.15 | 32.74 | 32.8 | 32.84 | 32.84 | +0.06 (+0.18%) | 1,319,850 |
| 19 Jan 2023 | CNY | 32.82 | 32.3 | 32.4 | 32.78 | 32.78 | +0.32 (+0.99%) | 1,693,960 |
| 18 Jan 2023 | CNY | 32.66 | 32.43 | 32.5 | 32.46 | 32.46 | -0.13 (-0.40%) | 944,230 |
| 17 Jan 2023 | CNY | 32.8 | 32.37 | 32.77 | 32.59 | 32.59 | -0.14 (-0.43%) | 1,481,530 |
| 16 Jan 2023 | CNY | 32.98 | 32.14 | 32.17 | 32.73 | 32.73 | +0.6 (+1.87%) | 2,376,350 |
| 13 Jan 2023 | CNY | 32.23 | 31.53 | 31.56 | 32.13 | 32.13 | +0.6 (+1.90%) | 1,885,650 |
| 12 Jan 2023 | CNY | 31.79 | 31.43 | 31.62 | 31.53 | 31.53 | -0.08 (-0.25%) | 1,081,130 |
| 11 Jan 2023 | CNY | 32.1 | 31.58 | 31.73 | 31.61 | 31.61 | -0.17 (-0.53%) | 1,532,680 |
| 10 Jan 2023 | CNY | 31.86 | 31.37 | 31.6 | 31.78 | 31.78 | +0.16 (+0.51%) | 1,793,950 |
| 9 Jan 2023 | CNY | 31.96 | 31.51 | 31.58 | 31.62 | 31.62 | +0.01 (+0.03%) | 985,370 |
| 6 Jan 2023 | CNY | 31.94 | 31.57 | 31.75 | 31.61 | 31.61 | -0.17 (-0.53%) | 1,466,980 |
| 5 Jan 2023 | CNY | 31.82 | 30.91 | 31.22 | 31.78 | 31.78 | +0.69 (+2.22%) | 2,269,220 |
| 4 Jan 2023 | CNY | 31.3 | 30.93 | 31.09 | 31.09 | 31.09 | +0.01 (+0.03%) | 1,362,990 |
| 3 Jan 2023 | CNY | 31.13 | 30.41 | 30.44 | 31.08 | 31.08 | +0.66 (+2.17%) | 2,045,190 |
| 30 Dec 2022 | CNY | 30.92 | 30.4 | 30.83 | 30.42 | 30.42 | -0.28 (-0.91%) | 2,250,040 |
| 29 Dec 2022 | CNY | 31.1 | 30.65 | 30.72 | 30.7 | 30.7 | +0.02 (+0.07%) | 2,648,610 |
| 28 Dec 2022 | CNY | 31.1 | 30.65 | 30.85 | 30.68 | 30.68 | -0.18 (-0.58%) | 2,037,490 |
| 27 Dec 2022 | CNY | 30.96 | 30.62 | 30.8 | 30.86 | 30.86 | -0.02 (-0.06%) | 1,382,050 |
| 26 Dec 2022 | CNY | 30.92 | 30.4 | 30.49 | 30.88 | 30.88 | +0.44 (+1.45%) | 1,061,690 |
| 23 Dec 2022 | CNY | 30.67 | 30.34 | 30.48 | 30.44 | 30.44 | -0.11 (-0.36%) | 1,406,460 |
| 22 Dec 2022 | CNY | 31.25 | 30.45 | 31.13 | 30.55 | 30.55 | -0.43 (-1.39%) | 1,446,740 |
| 21 Dec 2022 | CNY | 31.4 | 30.87 | 31.31 | 30.98 | 30.98 | -0.32 (-1.02%) | 1,301,980 |
| 20 Dec 2022 | CNY | 31.79 | 31 | 31.59 | 31.3 | 31.3 | -0.39 (-1.23%) | 1,610,690 |
| 19 Dec 2022 | CNY | 33.23 | 31.58 | 33.15 | 31.69 | 31.69 | -1.37 (-4.14%) | 3,013,870 |
| 16 Dec 2022 | CNY | 33.48 | 33.01 | 33.09 | 33.06 | 33.06 | -0.31 (-0.93%) | 2,149,530 |
