| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 26.87 | 27.08 | 25 | 25.38 | 25.38 | -1.77 (-6.52%) | 43,381,576 |
| 22 Feb 2023 | CNY | 26.79 | 27.83 | 26.56 | 27.15 | 27.15 | +0.24 (+0.89%) | 34,826,633 |
| 21 Feb 2023 | CNY | 26.15 | 27.84 | 26.09 | 26.91 | 26.91 | +0.76 (+2.91%) | 40,951,069 |
| 20 Feb 2023 | CNY | 25.9 | 26.62 | 25.55 | 26.15 | 26.15 | +0.15 (+0.58%) | 27,565,472 |
| 17 Feb 2023 | CNY | 27.75 | 27.75 | 25.4 | 26 | 26 | -1.8 (-6.47%) | 54,770,752 |
| 16 Feb 2023 | CNY | 27.8 | 29.86 | 26.44 | 27.8 | 27.8 | +0.51 (+1.87%) | 62,769,565 |
| 15 Feb 2023 | CNY | 26.57 | 28.17 | 26.5 | 27.29 | 27.29 | +0.6 (+2.25%) | 34,408,316 |
| 14 Feb 2023 | CNY | 27.39 | 27.66 | 26.42 | 26.69 | 26.69 | -0.7 (-2.56%) | 25,774,723 |
| 13 Feb 2023 | CNY | 27.39 | 28.18 | 27 | 27.39 | 27.39 | +0.09 (+0.33%) | 28,434,022 |
| 10 Feb 2023 | CNY | 27.47 | 28.27 | 26.62 | 27.3 | 27.3 | -0.23 (-0.84%) | 34,241,345 |
| 9 Feb 2023 | CNY | 27.01 | 27.79 | 26.73 | 27.53 | 27.53 | +0.19 (+0.69%) | 26,184,397 |
| 8 Feb 2023 | CNY | 27.36 | 27.79 | 26.39 | 27.34 | 27.34 | -0.15 (-0.55%) | 27,063,364 |
| 7 Feb 2023 | CNY | 28.63 | 28.66 | 27.12 | 27.49 | 27.49 | -1.28 (-4.45%) | 36,210,584 |
| 6 Feb 2023 | CNY | 29.2 | 29.98 | 27.9 | 28.77 | 28.77 | -0.29 (-1.00%) | 43,344,260 |
| 3 Feb 2023 | CNY | 27.7 | 30 | 27.53 | 29.06 | 29.06 | +1.08 (+3.86%) | 59,573,504 |
| 2 Feb 2023 | CNY | 27.51 | 29.6 | 27.44 | 27.98 | 27.98 | +0.1 (+0.36%) | 44,777,469 |
| 1 Feb 2023 | CNY | 26.91 | 28 | 26.68 | 27.88 | 27.88 | +0.88 (+3.26%) | 40,377,580 |
| 31 Jan 2023 | CNY | 27.65 | 28.06 | 26.77 | 27 | 27 | -0.96 (-3.43%) | 35,936,423 |
| 30 Jan 2023 | CNY | 27.1 | 28.49 | 26.3 | 27.96 | 27.96 | +0.93 (+3.44%) | 65,509,399 |
| 20 Jan 2023 | CNY | 25.45 | 27.87 | 25.28 | 27.03 | 27.03 | +1.69 (+6.67%) | 83,405,031 |
| 19 Jan 2023 | CNY | 24.2 | 26.36 | 24.08 | 25.34 | 25.34 | +1.14 (+4.71%) | 59,689,409 |
| 18 Jan 2023 | CNY | 23.2 | 24.88 | 22.94 | 24.2 | 24.2 | +0.97 (+4.18%) | 47,857,240 |
| 17 Jan 2023 | CNY | 23.4 | 23.76 | 22.9 | 23.23 | 23.23 | -0.01 (-0.04%) | 26,227,243 |
| 16 Jan 2023 | CNY | 23 | 23.9 | 22.68 | 23.24 | 23.24 | +0.78 (+3.47%) | 35,133,064 |
| 13 Jan 2023 | CNY | 23.38 | 23.51 | 22.2 | 22.46 | 22.46 | -0.96 (-4.10%) | 40,988,725 |
| 12 Jan 2023 | CNY | 23.41 | 24.25 | 23.19 | 23.42 | 23.42 | -0.15 (-0.64%) | 42,151,452 |
| 11 Jan 2023 | CNY | 23.71 | 24.79 | 23.4 | 23.57 | 23.57 | -0.39 (-1.63%) | 44,679,578 |
| 10 Jan 2023 | CNY | 24.18 | 24.57 | 23.68 | 23.96 | 23.96 | -0.45 (-1.84%) | 36,752,879 |
| 9 Jan 2023 | CNY | 24.49 | 24.95 | 24.1 | 24.41 | 24.41 | -0.1 (-0.41%) | 46,195,062 |
| 6 Jan 2023 | CNY | 24.06 | 24.85 | 23.69 | 24.51 | 24.51 | +0.46 (+1.91%) | 64,971,407 |
