| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 33.18 | 33.18 | 32.26 | 32.35 | 32.35 | -1.01 (-3.03%) | 16,787,243 |
| 22 Feb 2023 | CNY | 31.1 | 33.36 | 31.07 | 33.36 | 33.36 | +1.95 (+6.21%) | 27,324,912 |
| 21 Feb 2023 | CNY | 31.05 | 32.3 | 30.86 | 31.41 | 31.41 | +0.37 (+1.19%) | 12,210,849 |
| 20 Feb 2023 | CNY | 30.79 | 31.12 | 30.61 | 31.04 | 31.04 | +0.14 (+0.45%) | 5,089,570 |
| 17 Feb 2023 | CNY | 31.54 | 31.93 | 30.78 | 30.9 | 30.9 | -0.85 (-2.68%) | 9,210,678 |
| 16 Feb 2023 | CNY | 31.4 | 32.69 | 31.39 | 31.75 | 31.75 | +0.15 (+0.47%) | 17,307,358 |
| 15 Feb 2023 | CNY | 30.87 | 31.76 | 30.78 | 31.6 | 31.6 | +0.74 (+2.40%) | 10,180,632 |
| 14 Feb 2023 | CNY | 31.12 | 31.37 | 30.78 | 30.86 | 30.86 | -0.03 (-0.10%) | 5,783,107 |
| 13 Feb 2023 | CNY | 30.45 | 31.1 | 30.31 | 30.89 | 30.89 | +0.43 (+1.41%) | 5,788,682 |
| 10 Feb 2023 | CNY | 30.46 | 31.13 | 30.27 | 30.46 | 30.46 | +0.03 (+0.10%) | 6,732,512 |
| 9 Feb 2023 | CNY | 29.75 | 30.45 | 29.65 | 30.43 | 30.43 | +0.68 (+2.29%) | 5,777,471 |
| 8 Feb 2023 | CNY | 30.09 | 30.18 | 29.71 | 29.75 | 29.75 | -0.35 (-1.16%) | 2,781,440 |
| 7 Feb 2023 | CNY | 30.2 | 30.2 | 29.93 | 30.1 | 30.1 | -0.1 (-0.33%) | 2,831,264 |
| 6 Feb 2023 | CNY | 29.9 | 30.33 | 29.81 | 30.2 | 30.2 | +0.15 (+0.50%) | 3,673,482 |
| 3 Feb 2023 | CNY | 29.96 | 30.15 | 29.69 | 30.05 | 30.05 | +0.1 (+0.33%) | 4,256,075 |
| 2 Feb 2023 | CNY | 30.18 | 30.47 | 29.92 | 29.95 | 29.95 | -0.19 (-0.63%) | 3,770,447 |
| 1 Feb 2023 | CNY | 29.95 | 30.25 | 29.9 | 30.14 | 30.14 | +0.19 (+0.63%) | 3,294,858 |
| 31 Jan 2023 | CNY | 29.92 | 30.03 | 29.71 | 29.95 | 29.95 | 0.0 (0.0%) | 2,875,862 |
| 30 Jan 2023 | CNY | 29.55 | 30.19 | 29.55 | 29.95 | 29.95 | +0.61 (+2.08%) | 5,825,746 |
| 20 Jan 2023 | CNY | 29.2 | 29.54 | 29.16 | 29.34 | 29.34 | +0.08 (+0.27%) | 3,105,771 |
| 19 Jan 2023 | CNY | 28.72 | 29.29 | 28.72 | 29.26 | 29.26 | +0.42 (+1.46%) | 3,259,911 |
| 18 Jan 2023 | CNY | 28.91 | 28.94 | 28.7 | 28.84 | 28.84 | +0.06 (+0.21%) | 2,115,926 |
| 17 Jan 2023 | CNY | 28.5 | 28.97 | 28.45 | 28.78 | 28.78 | +0.27 (+0.95%) | 2,978,233 |
| 16 Jan 2023 | CNY | 28.1 | 28.63 | 28.05 | 28.51 | 28.51 | +0.39 (+1.39%) | 2,766,104 |
| 13 Jan 2023 | CNY | 28.21 | 28.39 | 27.94 | 28.12 | 28.12 | -0.11 (-0.39%) | 2,066,831 |
| 12 Jan 2023 | CNY | 28.25 | 28.67 | 28.16 | 28.23 | 28.23 | +0.12 (+0.43%) | 1,970,036 |
| 11 Jan 2023 | CNY | 28.55 | 28.66 | 28.09 | 28.11 | 28.11 | -0.35 (-1.23%) | 2,194,232 |
| 10 Jan 2023 | CNY | 28.66 | 28.7 | 28.41 | 28.46 | 28.46 | -0.2 (-0.70%) | 1,770,341 |
| 9 Jan 2023 | CNY | 28.55 | 28.88 | 28.55 | 28.66 | 28.66 | +0.11 (+0.39%) | 2,589,783 |
| 6 Jan 2023 | CNY | 28.55 | 28.7 | 28.41 | 28.55 | 28.55 | -0.06 (-0.21%) | 2,243,797 |
