| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 24.32 | 24.37 | 24.05 | 24.13 | 24.13 | -0.13 (-0.54%) | 9,086,990 |
| 13 Feb 2023 | CNY | 24.25 | 24.47 | 24.09 | 24.26 | 24.26 | +0.07 (+0.29%) | 11,294,845 |
| 10 Feb 2023 | CNY | 24.3 | 24.51 | 24.06 | 24.19 | 24.19 | -0.1 (-0.41%) | 13,885,760 |
| 9 Feb 2023 | CNY | 24.08 | 24.33 | 23.8 | 24.29 | 24.29 | +0.02 (+0.08%) | 13,011,747 |
| 8 Feb 2023 | CNY | 23.92 | 24.4 | 23.83 | 24.27 | 24.27 | +0.37 (+1.55%) | 19,328,406 |
| 7 Feb 2023 | CNY | 23.8 | 23.95 | 23.74 | 23.9 | 23.9 | +0.1 (+0.42%) | 8,367,189 |
| 6 Feb 2023 | CNY | 23.8 | 23.99 | 23.73 | 23.8 | 23.8 | -0.21 (-0.87%) | 9,859,769 |
| 3 Feb 2023 | CNY | 24.27 | 24.34 | 23.71 | 24.01 | 24.01 | -0.37 (-1.52%) | 17,719,402 |
| 2 Feb 2023 | CNY | 24.49 | 24.57 | 24.11 | 24.38 | 24.38 | -0.12 (-0.49%) | 14,069,336 |
| 1 Feb 2023 | CNY | 24.38 | 24.56 | 24.23 | 24.5 | 24.5 | +0.12 (+0.49%) | 18,878,346 |
| 31 Jan 2023 | CNY | 23.68 | 24.43 | 23.5 | 24.38 | 24.38 | +0.93 (+3.97%) | 26,976,382 |
| 30 Jan 2023 | CNY | 23.8 | 23.94 | 23.41 | 23.45 | 23.45 | +0.08 (+0.34%) | 19,864,108 |
| 20 Jan 2023 | CNY | 23.08 | 23.45 | 23.08 | 23.37 | 23.37 | +0.26 (+1.13%) | 11,544,102 |
| 19 Jan 2023 | CNY | 22.9 | 23.15 | 22.8 | 23.11 | 23.11 | +0.04 (+0.17%) | 9,648,564 |
| 18 Jan 2023 | CNY | 23.25 | 23.38 | 23.02 | 23.07 | 23.07 | -0.14 (-0.60%) | 9,373,713 |
| 17 Jan 2023 | CNY | 22.84 | 23.73 | 22.78 | 23.21 | 23.21 | +0.37 (+1.62%) | 18,944,650 |
| 16 Jan 2023 | CNY | 22.49 | 22.98 | 22.31 | 22.84 | 22.84 | +0.25 (+1.11%) | 15,751,061 |
| 13 Jan 2023 | CNY | 22.41 | 22.59 | 22.1 | 22.59 | 22.59 | +0.28 (+1.26%) | 12,505,847 |
| 12 Jan 2023 | CNY | 22.39 | 22.74 | 22.24 | 22.31 | 22.31 | -0.07 (-0.31%) | 11,995,045 |
| 11 Jan 2023 | CNY | 22.63 | 22.65 | 22.33 | 22.38 | 22.38 | -0.27 (-1.19%) | 10,730,267 |
| 10 Jan 2023 | CNY | 22.37 | 22.79 | 22.02 | 22.65 | 22.65 | +0.3 (+1.34%) | 16,335,368 |
| 9 Jan 2023 | CNY | 22.48 | 22.61 | 22.31 | 22.35 | 22.35 | -0.11 (-0.49%) | 14,186,686 |
| 6 Jan 2023 | CNY | 22.26 | 22.67 | 22.22 | 22.46 | 22.46 | +0.33 (+1.49%) | 17,755,867 |
| 5 Jan 2023 | CNY | 21.87 | 22.25 | 21.71 | 22.13 | 22.13 | +0.4 (+1.84%) | 13,617,087 |
| 4 Jan 2023 | CNY | 22.26 | 22.3 | 21.63 | 21.73 | 21.73 | -0.55 (-2.47%) | 14,849,830 |
| 3 Jan 2023 | CNY | 21.82 | 22.34 | 21.7 | 22.28 | 22.28 | +0.45 (+2.06%) | 10,479,629 |
| 30 Dec 2022 | CNY | 22.38 | 22.38 | 21.8 | 21.83 | 21.83 | -0.21 (-0.95%) | 10,509,303 |
| 29 Dec 2022 | CNY | 22.33 | 22.55 | 22.01 | 22.04 | 22.04 | -0.32 (-1.43%) | 10,412,622 |
| 28 Dec 2022 | CNY | 22.78 | 22.78 | 22.2 | 22.36 | 22.36 | -0.43 (-1.89%) | 9,880,957 |
| 27 Dec 2022 | CNY | 23 | 23 | 22.48 | 22.79 | 22.79 | -0.14 (-0.61%) | 9,827,325 |
