| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 24.96 | 25.44 | 24.83 | 25.11 | 25.11 | +0.31 (+1.25%) | 1,630,812 |
| 13 Feb 2023 | CNY | 24.78 | 25.1 | 24.63 | 24.8 | 24.8 | +0.02 (+0.08%) | 847,824 |
| 10 Feb 2023 | CNY | 24.97 | 25.15 | 24.62 | 24.78 | 24.78 | -0.18 (-0.72%) | 1,096,462 |
| 9 Feb 2023 | CNY | 23.9 | 25.17 | 23.71 | 24.96 | 24.96 | +1.27 (+5.36%) | 2,673,397 |
| 8 Feb 2023 | CNY | 24.13 | 24.14 | 23.68 | 23.69 | 23.69 | -0.29 (-1.21%) | 749,692 |
| 7 Feb 2023 | CNY | 23.96 | 24.24 | 23.78 | 23.98 | 23.98 | +0.02 (+0.08%) | 1,030,210 |
| 6 Feb 2023 | CNY | 24.2 | 24.49 | 23.83 | 23.96 | 23.96 | -0.24 (-0.99%) | 1,206,987 |
| 3 Feb 2023 | CNY | 24.15 | 24.81 | 24 | 24.2 | 24.2 | +0.06 (+0.25%) | 1,902,686 |
| 2 Feb 2023 | CNY | 24.26 | 24.33 | 23.82 | 24.14 | 24.14 | +0.09 (+0.37%) | 1,909,246 |
| 1 Feb 2023 | CNY | 23.95 | 24.37 | 23.71 | 24.05 | 24.05 | +0.02 (+0.08%) | 2,199,703 |
| 31 Jan 2023 | CNY | 23.02 | 24.05 | 22.8 | 24.03 | 24.03 | +1 (+4.34%) | 3,126,583 |
| 30 Jan 2023 | CNY | 22.86 | 23.37 | 22.84 | 23.03 | 23.03 | +0.25 (+1.10%) | 1,840,211 |
| 20 Jan 2023 | CNY | 22.78 | 22.98 | 22.72 | 22.78 | 22.78 | 0.0 (0.0%) | 1,186,729 |
| 19 Jan 2023 | CNY | 22.85 | 22.94 | 22.65 | 22.78 | 22.78 | -0.08 (-0.35%) | 1,224,153 |
| 18 Jan 2023 | CNY | 23.2 | 23.2 | 22.7 | 22.86 | 22.86 | -0.13 (-0.57%) | 1,124,200 |
| 17 Jan 2023 | CNY | 23.22 | 23.29 | 22.82 | 22.99 | 22.99 | -0.09 (-0.39%) | 751,854 |
| 16 Jan 2023 | CNY | 23.01 | 23.3 | 22.98 | 23.08 | 23.08 | -0.08 (-0.35%) | 1,049,947 |
| 13 Jan 2023 | CNY | 23.03 | 23.25 | 22.85 | 23.16 | 23.16 | +0.2 (+0.87%) | 963,158 |
| 12 Jan 2023 | CNY | 22.73 | 23.06 | 22.55 | 22.96 | 22.96 | +0.16 (+0.70%) | 1,400,579 |
| 11 Jan 2023 | CNY | 23 | 23.19 | 22.58 | 22.8 | 22.8 | -0.24 (-1.04%) | 1,098,821 |
| 10 Jan 2023 | CNY | 23.4 | 23.4 | 22.92 | 23.04 | 23.04 | -0.22 (-0.95%) | 807,206 |
| 9 Jan 2023 | CNY | 23.01 | 23.4 | 22.88 | 23.26 | 23.26 | +0.29 (+1.26%) | 1,728,982 |
| 6 Jan 2023 | CNY | 22.92 | 23.4 | 22.8 | 22.97 | 22.97 | -0.06 (-0.26%) | 1,918,080 |
| 5 Jan 2023 | CNY | 22.35 | 23.2 | 22.25 | 23.03 | 23.03 | +0.74 (+3.32%) | 3,393,023 |
| 4 Jan 2023 | CNY | 22.98 | 22.98 | 22.08 | 22.29 | 22.29 | -0.6 (-2.62%) | 5,371,640 |
| 3 Jan 2023 | CNY | 23.12 | 23.64 | 22.78 | 22.89 | 22.89 | -0.23 (-0.99%) | 3,148,660 |
| 30 Dec 2022 | CNY | 22.82 | 23.28 | 22.55 | 23.12 | 23.12 | +0.31 (+1.36%) | 2,161,809 |
| 29 Dec 2022 | CNY | 21.35 | 23.3 | 21.35 | 22.81 | 22.81 | +1.29 (+5.99%) | 3,690,877 |
| 28 Dec 2022 | CNY | 21.24 | 21.68 | 21.03 | 21.52 | 21.52 | +0.35 (+1.65%) | 1,789,275 |
| 27 Dec 2022 | CNY | 21 | 21.31 | 20.88 | 21.17 | 21.17 | +0.01 (+0.05%) | 775,871 |
