| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 22.54 | 22.81 | 22.47 | 22.59 | 22.59 | -0.19 (-0.83%) | 1,971,435 |
| 21 Feb 2023 | CNY | 22.8 | 22.94 | 22.43 | 22.78 | 22.78 | -0.1 (-0.44%) | 2,449,238 |
| 20 Feb 2023 | CNY | 22.6 | 23.04 | 22.45 | 22.88 | 22.88 | +0.29 (+1.28%) | 2,783,752 |
| 17 Feb 2023 | CNY | 22.49 | 22.68 | 22.27 | 22.59 | 22.59 | +0.08 (+0.36%) | 2,719,854 |
| 16 Feb 2023 | CNY | 23.56 | 23.62 | 22.29 | 22.51 | 22.51 | -1.13 (-4.78%) | 5,113,388 |
| 15 Feb 2023 | CNY | 23.89 | 24.04 | 23.47 | 23.64 | 23.64 | -0.25 (-1.05%) | 4,658,290 |
| 14 Feb 2023 | CNY | 23.8 | 24.5 | 23.67 | 23.89 | 23.89 | +0.17 (+0.72%) | 7,926,662 |
| 13 Feb 2023 | CNY | 22.95 | 23.78 | 22.85 | 23.72 | 23.72 | +0.56 (+2.42%) | 7,432,823 |
| 10 Feb 2023 | CNY | 22.66 | 23.78 | 22.6 | 23.16 | 23.16 | +0.48 (+2.12%) | 7,087,933 |
| 9 Feb 2023 | CNY | 22.25 | 22.72 | 22.09 | 22.68 | 22.68 | +0.33 (+1.48%) | 3,008,987 |
| 8 Feb 2023 | CNY | 22.68 | 22.8 | 22.3 | 22.35 | 22.35 | -0.3 (-1.32%) | 2,492,292 |
| 7 Feb 2023 | CNY | 22.58 | 22.73 | 22.44 | 22.65 | 22.65 | +0.17 (+0.76%) | 2,479,957 |
| 6 Feb 2023 | CNY | 23.09 | 23.09 | 22.42 | 22.48 | 22.48 | -0.75 (-3.23%) | 4,371,114 |
| 3 Feb 2023 | CNY | 23.06 | 23.55 | 23 | 23.23 | 23.23 | +0.07 (+0.30%) | 3,903,908 |
| 2 Feb 2023 | CNY | 23.4 | 23.4 | 23.05 | 23.16 | 23.16 | -0.34 (-1.45%) | 4,729,036 |
| 1 Feb 2023 | CNY | 23.02 | 23.57 | 22.8 | 23.5 | 23.5 | +0.57 (+2.49%) | 5,969,507 |
| 31 Jan 2023 | CNY | 22.83 | 22.97 | 22.7 | 22.93 | 22.93 | -0.09 (-0.39%) | 3,171,236 |
| 30 Jan 2023 | CNY | 22.67 | 23.03 | 22.45 | 23.02 | 23.02 | +0.68 (+3.04%) | 5,621,768 |
| 20 Jan 2023 | CNY | 22.09 | 22.4 | 22.03 | 22.34 | 22.34 | +0.26 (+1.18%) | 3,326,893 |
| 19 Jan 2023 | CNY | 22.1 | 22.3 | 21.83 | 22.08 | 22.08 | -0.24 (-1.08%) | 3,644,670 |
| 18 Jan 2023 | CNY | 22.1 | 22.7 | 21.86 | 22.32 | 22.32 | +0.27 (+1.22%) | 4,780,951 |
| 17 Jan 2023 | CNY | 22.71 | 22.77 | 22.01 | 22.05 | 22.05 | -0.73 (-3.20%) | 6,080,425 |
| 16 Jan 2023 | CNY | 22.72 | 23.12 | 22.66 | 22.78 | 22.78 | -0.02 (-0.09%) | 4,330,231 |
| 13 Jan 2023 | CNY | 23.05 | 23.08 | 22.73 | 22.8 | 22.8 | -0.52 (-2.23%) | 5,288,754 |
| 12 Jan 2023 | CNY | 22.8 | 23.61 | 22.62 | 23.32 | 23.32 | +0.29 (+1.26%) | 8,186,298 |
| 11 Jan 2023 | CNY | 23.62 | 23.96 | 23.01 | 23.03 | 23.03 | -0.48 (-2.04%) | 8,104,349 |
| 10 Jan 2023 | CNY | 23.87 | 24.15 | 23.38 | 23.51 | 23.51 | -0.97 (-3.96%) | 10,509,065 |
| 9 Jan 2023 | CNY | 23.08 | 25.18 | 22.53 | 24.48 | 24.48 | +1.28 (+5.52%) | 14,274,322 |
| 6 Jan 2023 | CNY | 22.99 | 23.57 | 22.8 | 23.2 | 23.2 | -0.2 (-0.85%) | 10,969,417 |
| 5 Jan 2023 | CNY | 24.83 | 24.93 | 23.29 | 23.4 | 23.4 | -2.48 (-9.58%) | 18,930,090 |
