| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 25.55 | 26.43 | 25.55 | 26.29 | 26.29 | +0.6 (+2.34%) | 4,594,003 |
| 14 Feb 2023 | CNY | 25.99 | 25.99 | 25.5 | 25.69 | 25.69 | +0.02 (+0.08%) | 2,529,602 |
| 13 Feb 2023 | CNY | 25.5 | 25.98 | 25.29 | 25.67 | 25.67 | +0.26 (+1.02%) | 3,584,104 |
| 10 Feb 2023 | CNY | 26.16 | 26.38 | 25.23 | 25.41 | 25.41 | -0.62 (-2.38%) | 4,033,770 |
| 9 Feb 2023 | CNY | 25.45 | 26.23 | 25.44 | 26.03 | 26.03 | +0.43 (+1.68%) | 4,141,400 |
| 8 Feb 2023 | CNY | 26.19 | 26.24 | 25.58 | 25.6 | 25.6 | -0.6 (-2.29%) | 3,865,700 |
| 7 Feb 2023 | CNY | 26 | 26.36 | 25.59 | 26.2 | 26.2 | +0.2 (+0.77%) | 4,153,100 |
| 6 Feb 2023 | CNY | 25.5 | 26.48 | 25.43 | 26 | 26 | +0.15 (+0.58%) | 5,735,070 |
| 3 Feb 2023 | CNY | 25.93 | 26.09 | 25.26 | 25.85 | 25.85 | -0.08 (-0.31%) | 4,965,716 |
| 2 Feb 2023 | CNY | 25.44 | 26.25 | 25.34 | 25.93 | 25.93 | +0.59 (+2.33%) | 5,584,921 |
| 1 Feb 2023 | CNY | 25.15 | 25.48 | 24.88 | 25.34 | 25.34 | +0.25 (+1.00%) | 4,617,547 |
| 31 Jan 2023 | CNY | 24.77 | 25.3 | 24.6 | 25.09 | 25.09 | +0.45 (+1.83%) | 6,934,709 |
| 30 Jan 2023 | CNY | 23.85 | 24.72 | 23.78 | 24.64 | 24.64 | +0.54 (+2.24%) | 8,307,500 |
| 20 Jan 2023 | CNY | 24.04 | 24.5 | 23.93 | 24.1 | 24.1 | +0.05 (+0.21%) | 2,549,900 |
| 19 Jan 2023 | CNY | 23.52 | 24.18 | 23.23 | 24.05 | 24.05 | +0.53 (+2.25%) | 3,662,082 |
| 18 Jan 2023 | CNY | 23.09 | 23.67 | 23 | 23.52 | 23.52 | +0.43 (+1.86%) | 2,526,455 |
| 17 Jan 2023 | CNY | 23.46 | 23.5 | 23 | 23.09 | 23.09 | -0.24 (-1.03%) | 2,309,100 |
| 16 Jan 2023 | CNY | 22.74 | 23.51 | 22.67 | 23.33 | 23.33 | +0.6 (+2.64%) | 3,056,600 |
| 13 Jan 2023 | CNY | 23.09 | 23.41 | 22.58 | 22.73 | 22.73 | -0.55 (-2.36%) | 4,111,500 |
| 12 Jan 2023 | CNY | 23.25 | 23.59 | 23 | 23.28 | 23.28 | +0.03 (+0.13%) | 2,340,381 |
| 11 Jan 2023 | CNY | 23.57 | 23.97 | 23.18 | 23.25 | 23.25 | -0.32 (-1.36%) | 2,817,954 |
| 10 Jan 2023 | CNY | 23.39 | 23.76 | 23.34 | 23.57 | 23.57 | +0.07 (+0.30%) | 2,399,622 |
| 9 Jan 2023 | CNY | 23.66 | 23.86 | 23.25 | 23.5 | 23.5 | +0.11 (+0.47%) | 2,851,200 |
| 6 Jan 2023 | CNY | 23.14 | 23.65 | 22.95 | 23.39 | 23.39 | +0.25 (+1.08%) | 2,789,100 |
| 5 Jan 2023 | CNY | 22.94 | 23.15 | 22.52 | 23.14 | 23.14 | +0.2 (+0.87%) | 2,499,924 |
| 4 Jan 2023 | CNY | 23.12 | 23.38 | 22.73 | 22.94 | 22.94 | -0.18 (-0.78%) | 2,390,422 |
| 3 Jan 2023 | CNY | 22.1 | 23.21 | 22.02 | 23.12 | 23.12 | +0.83 (+3.72%) | 3,489,173 |
| 30 Dec 2022 | CNY | 22.67 | 22.75 | 22.12 | 22.29 | 22.29 | -0.08 (-0.36%) | 2,353,622 |
| 29 Dec 2022 | CNY | 22.37 | 22.86 | 22.08 | 22.37 | 22.37 | -0.05 (-0.22%) | 2,583,667 |
| 28 Dec 2022 | CNY | 22.9 | 23.05 | 22.19 | 22.42 | 22.42 | -0.41 (-1.80%) | 2,696,899 |
