| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 34.63 | 35.58 | 34.56 | 35.35 | 35.35 | +0.6 (+1.73%) | 1,514,224 |
| 16 Feb 2023 | CNY | 35.33 | 35.7 | 34.19 | 34.75 | 34.75 | -0.47 (-1.33%) | 1,724,584 |
| 15 Feb 2023 | CNY | 35.35 | 35.36 | 34.86 | 35.22 | 35.22 | +0.05 (+0.14%) | 885,109 |
| 14 Feb 2023 | CNY | 34.96 | 35.58 | 34.9 | 35.17 | 35.17 | +0.25 (+0.72%) | 1,227,044 |
| 13 Feb 2023 | CNY | 34.83 | 35 | 34.39 | 34.92 | 34.92 | +0.09 (+0.26%) | 1,002,682 |
| 10 Feb 2023 | CNY | 34.9 | 35.09 | 34.39 | 34.83 | 34.83 | +0.23 (+0.66%) | 1,333,162 |
| 9 Feb 2023 | CNY | 34.6 | 34.68 | 34.12 | 34.6 | 34.6 | -0.13 (-0.37%) | 1,908,998 |
| 8 Feb 2023 | CNY | 34.93 | 35.01 | 34.61 | 34.73 | 34.73 | +0.03 (+0.09%) | 602,555 |
| 7 Feb 2023 | CNY | 35.24 | 35.24 | 34.3 | 34.7 | 34.7 | -0.2 (-0.57%) | 862,077 |
| 6 Feb 2023 | CNY | 35.22 | 35.25 | 34.77 | 34.9 | 34.9 | -0.16 (-0.46%) | 579,074 |
| 3 Feb 2023 | CNY | 34.86 | 35.35 | 34.53 | 35.06 | 35.06 | +0.05 (+0.14%) | 654,281 |
| 2 Feb 2023 | CNY | 35 | 35.38 | 34.8 | 35.01 | 35.01 | -0.11 (-0.31%) | 857,104 |
| 1 Feb 2023 | CNY | 35 | 35.36 | 34.6 | 35.12 | 35.12 | +0.44 (+1.27%) | 1,197,917 |
| 31 Jan 2023 | CNY | 34.99 | 35.11 | 34.32 | 34.68 | 34.68 | -0.11 (-0.32%) | 912,274 |
| 30 Jan 2023 | CNY | 34.19 | 35.7 | 34.17 | 34.79 | 34.79 | +0.43 (+1.25%) | 1,493,202 |
| 20 Jan 2023 | CNY | 34.51 | 34.51 | 34 | 34.36 | 34.36 | +0.1 (+0.29%) | 712,764 |
| 19 Jan 2023 | CNY | 34.2 | 34.39 | 33.81 | 34.26 | 34.26 | +0.27 (+0.79%) | 524,120 |
| 18 Jan 2023 | CNY | 33.71 | 34.15 | 33.66 | 33.99 | 33.99 | +0.09 (+0.27%) | 404,589 |
| 17 Jan 2023 | CNY | 33.88 | 34.15 | 33.64 | 33.9 | 33.9 | -0.16 (-0.47%) | 810,529 |
| 16 Jan 2023 | CNY | 33.44 | 34.38 | 33.19 | 34.06 | 34.06 | +0.73 (+2.19%) | 1,309,760 |
| 13 Jan 2023 | CNY | 33.32 | 33.39 | 32.7 | 33.33 | 33.33 | +0.52 (+1.58%) | 1,048,277 |
| 12 Jan 2023 | CNY | 32.77 | 33.17 | 32.5 | 32.81 | 32.81 | +0.04 (+0.12%) | 600,397 |
| 11 Jan 2023 | CNY | 32.62 | 33.4 | 32.51 | 32.77 | 32.77 | +0.22 (+0.68%) | 1,104,117 |
| 10 Jan 2023 | CNY | 32.5 | 32.91 | 32.41 | 32.55 | 32.55 | -0.14 (-0.43%) | 691,389 |
| 9 Jan 2023 | CNY | 32.45 | 32.9 | 32.31 | 32.69 | 32.69 | +0.24 (+0.74%) | 1,168,913 |
| 6 Jan 2023 | CNY | 33.45 | 33.45 | 32.44 | 32.45 | 32.45 | -0.75 (-2.26%) | 1,381,423 |
| 5 Jan 2023 | CNY | 33.48 | 33.49 | 32.89 | 33.2 | 33.2 | -0.18 (-0.54%) | 1,871,899 |
| 4 Jan 2023 | CNY | 34 | 34.97 | 33.12 | 33.38 | 33.38 | -1.61 (-4.60%) | 3,281,868 |
| 3 Jan 2023 | CNY | 33.88 | 36.53 | 33.86 | 34.99 | 34.99 | +3.16 (+9.93%) | 5,001,718 |
| 30 Dec 2022 | CNY | 31.98 | 32.07 | 31.32 | 31.83 | 31.83 | -0.11 (-0.34%) | 1,022,302 |
