| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 28.19 | 28.45 | 28.05 | 28.45 | 28.45 | +0.26 (+0.92%) | 7,262,420 |
| 13 Feb 2023 | CNY | 28.12 | 28.38 | 28.01 | 28.19 | 28.19 | +0.08 (+0.28%) | 7,688,839 |
| 10 Feb 2023 | CNY | 28.52 | 28.57 | 28.04 | 28.11 | 28.11 | -0.53 (-1.85%) | 10,494,030 |
| 9 Feb 2023 | CNY | 28.38 | 28.65 | 28.16 | 28.64 | 28.64 | +0.04 (+0.14%) | 10,968,079 |
| 8 Feb 2023 | CNY | 28.38 | 28.8 | 28.25 | 28.6 | 28.6 | +0.34 (+1.20%) | 12,840,405 |
| 7 Feb 2023 | CNY | 27.9 | 28.26 | 27.9 | 28.26 | 28.26 | +0.28 (+1.00%) | 8,008,504 |
| 6 Feb 2023 | CNY | 27.92 | 27.99 | 27.7 | 27.98 | 27.98 | -0.02 (-0.07%) | 6,681,937 |
| 3 Feb 2023 | CNY | 28.18 | 28.24 | 27.63 | 28 | 28 | -0.25 (-0.88%) | 7,547,548 |
| 2 Feb 2023 | CNY | 28.19 | 28.37 | 28.02 | 28.25 | 28.25 | +0.13 (+0.46%) | 9,697,036 |
| 1 Feb 2023 | CNY | 27.9 | 28.18 | 27.88 | 28.12 | 28.12 | +0.26 (+0.93%) | 8,850,238 |
| 31 Jan 2023 | CNY | 28.07 | 28.11 | 27.68 | 27.86 | 27.86 | -0.23 (-0.82%) | 9,816,487 |
| 30 Jan 2023 | CNY | 28.39 | 28.9 | 27.93 | 28.09 | 28.09 | +0.09 (+0.32%) | 16,485,529 |
| 20 Jan 2023 | CNY | 27.17 | 28.12 | 27.15 | 28 | 28 | +0.83 (+3.05%) | 12,406,738 |
| 19 Jan 2023 | CNY | 27.15 | 27.25 | 26.91 | 27.17 | 27.17 | +0.04 (+0.15%) | 7,635,624 |
| 18 Jan 2023 | CNY | 27 | 27.37 | 26.91 | 27.13 | 27.13 | 0.0 (0.0%) | 6,897,595 |
| 17 Jan 2023 | CNY | 27.11 | 27.36 | 26.94 | 27.13 | 27.13 | +0.17 (+0.63%) | 7,080,540 |
| 16 Jan 2023 | CNY | 26.81 | 27.36 | 26.65 | 26.96 | 26.96 | +0.07 (+0.26%) | 8,094,537 |
| 13 Jan 2023 | CNY | 26.6 | 26.97 | 26.46 | 26.89 | 26.89 | +0.29 (+1.09%) | 7,310,765 |
| 12 Jan 2023 | CNY | 26.8 | 27.26 | 26.5 | 26.6 | 26.6 | +0.03 (+0.11%) | 7,431,731 |
| 11 Jan 2023 | CNY | 26.77 | 27.02 | 26.56 | 26.57 | 26.57 | -0.2 (-0.75%) | 5,226,347 |
| 10 Jan 2023 | CNY | 26.66 | 26.94 | 26.43 | 26.77 | 26.77 | 0.0 (0.0%) | 6,274,438 |
| 9 Jan 2023 | CNY | 26.66 | 27.04 | 26.54 | 26.77 | 26.77 | +0.27 (+1.02%) | 7,451,385 |
| 6 Jan 2023 | CNY | 26.1 | 26.74 | 26.05 | 26.5 | 26.5 | +0.33 (+1.26%) | 8,659,267 |
| 5 Jan 2023 | CNY | 25.92 | 26.62 | 25.76 | 26.17 | 26.17 | +0.27 (+1.04%) | 8,494,103 |
| 4 Jan 2023 | CNY | 26.4 | 26.57 | 25.81 | 25.9 | 25.9 | -0.63 (-2.37%) | 6,643,504 |
| 3 Jan 2023 | CNY | 26.1 | 26.62 | 25.8 | 26.53 | 26.53 | +0.56 (+2.16%) | 8,522,607 |
| 30 Dec 2022 | CNY | 26.34 | 26.5 | 25.94 | 25.97 | 25.97 | -0.13 (-0.50%) | 7,540,450 |
| 29 Dec 2022 | CNY | 26.19 | 26.58 | 26.01 | 26.1 | 26.1 | -0.19 (-0.72%) | 7,368,727 |
| 28 Dec 2022 | CNY | 26.37 | 26.65 | 26.12 | 26.29 | 26.29 | -0.24 (-0.90%) | 7,992,287 |
| 27 Dec 2022 | CNY | 26 | 26.65 | 25.9 | 26.53 | 26.53 | +0.55 (+2.12%) | 9,040,215 |
