| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 27.11 | 29.69 | 27.05 | 28.81 | 28.81 | +1.77 (+6.55%) | 4,936,373 |
| 17 Feb 2023 | CNY | 26.6 | 27.37 | 26.51 | 27.04 | 27.04 | +0.43 (+1.62%) | 1,201,250 |
| 16 Feb 2023 | CNY | 28 | 28 | 26.51 | 26.61 | 26.61 | -1.06 (-3.83%) | 1,504,748 |
| 15 Feb 2023 | CNY | 27.57 | 27.7 | 27.45 | 27.67 | 27.67 | +0.06 (+0.22%) | 866,900 |
| 14 Feb 2023 | CNY | 27.37 | 27.62 | 27.16 | 27.61 | 27.61 | +0.22 (+0.80%) | 967,488 |
| 13 Feb 2023 | CNY | 26.95 | 27.5 | 26.91 | 27.39 | 27.39 | +0.48 (+1.78%) | 1,128,683 |
| 10 Feb 2023 | CNY | 27.63 | 27.63 | 26.83 | 26.91 | 26.91 | -0.18 (-0.66%) | 1,160,229 |
| 9 Feb 2023 | CNY | 26.77 | 27.09 | 26.52 | 27.09 | 27.09 | +0.3 (+1.12%) | 666,117 |
| 8 Feb 2023 | CNY | 26.7 | 26.89 | 26.65 | 26.79 | 26.79 | +0.06 (+0.22%) | 635,250 |
| 7 Feb 2023 | CNY | 26.54 | 26.74 | 26.48 | 26.73 | 26.73 | +0.13 (+0.49%) | 444,974 |
| 6 Feb 2023 | CNY | 26.76 | 26.79 | 26.47 | 26.6 | 26.6 | 0.0 (0.0%) | 432,476 |
| 3 Feb 2023 | CNY | 26.67 | 26.75 | 26.26 | 26.6 | 26.6 | -0.03 (-0.11%) | 584,955 |
| 2 Feb 2023 | CNY | 26.69 | 26.78 | 26.5 | 26.63 | 26.63 | -0.06 (-0.22%) | 508,108 |
| 1 Feb 2023 | CNY | 26.34 | 26.69 | 26.34 | 26.69 | 26.69 | +0.35 (+1.33%) | 698,326 |
| 31 Jan 2023 | CNY | 26.35 | 26.35 | 26.15 | 26.34 | 26.34 | +0.09 (+0.34%) | 468,950 |
| 30 Jan 2023 | CNY | 26.36 | 26.4 | 26.18 | 26.25 | 26.25 | +0.19 (+0.73%) | 617,150 |
| 20 Jan 2023 | CNY | 25.92 | 26.16 | 25.85 | 26.06 | 26.06 | +0.14 (+0.54%) | 508,896 |
| 19 Jan 2023 | CNY | 25.56 | 25.93 | 25.5 | 25.92 | 25.92 | +0.4 (+1.57%) | 611,691 |
| 18 Jan 2023 | CNY | 25.76 | 25.76 | 25.46 | 25.52 | 25.52 | 0.0 (0.0%) | 319,700 |
| 17 Jan 2023 | CNY | 25.54 | 25.7 | 25.41 | 25.52 | 25.52 | -0.02 (-0.08%) | 404,000 |
| 16 Jan 2023 | CNY | 25.11 | 25.83 | 25.09 | 25.54 | 25.54 | +0.43 (+1.71%) | 669,648 |
| 13 Jan 2023 | CNY | 25.11 | 25.13 | 24.95 | 25.11 | 25.11 | +0.04 (+0.16%) | 256,600 |
| 12 Jan 2023 | CNY | 24.98 | 25.22 | 24.9 | 25.07 | 25.07 | +0.09 (+0.36%) | 281,650 |
| 11 Jan 2023 | CNY | 25.25 | 25.33 | 24.88 | 24.98 | 24.98 | -0.27 (-1.07%) | 431,113 |
| 10 Jan 2023 | CNY | 25.65 | 25.68 | 25.21 | 25.25 | 25.25 | -0.2 (-0.79%) | 370,946 |
| 9 Jan 2023 | CNY | 25.47 | 25.59 | 25.38 | 25.45 | 25.45 | -0.08 (-0.31%) | 462,900 |
| 6 Jan 2023 | CNY | 25.55 | 25.86 | 25.39 | 25.53 | 25.53 | +0.02 (+0.08%) | 488,900 |
| 5 Jan 2023 | CNY | 25.47 | 25.59 | 25.22 | 25.51 | 25.51 | +0.12 (+0.47%) | 441,982 |
| 4 Jan 2023 | CNY | 25.23 | 25.59 | 25.22 | 25.39 | 25.39 | +0.04 (+0.16%) | 479,102 |
| 3 Jan 2023 | CNY | 24.78 | 25.45 | 24.78 | 25.35 | 25.35 | +0.64 (+2.59%) | 665,745 |
