| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 25 | 25.45 | 24.83 | 25 | 25 | -0.4 (-1.57%) | 4,512,415 |
| 21 Feb 2023 | CNY | 25.8 | 26.03 | 25.03 | 25.4 | 25.4 | -0.15 (-0.59%) | 6,532,972 |
| 20 Feb 2023 | CNY | 24.33 | 26.5 | 24.33 | 25.55 | 25.55 | +1.23 (+5.06%) | 10,886,895 |
| 17 Feb 2023 | CNY | 24.18 | 24.75 | 23.82 | 24.32 | 24.32 | +0.01 (+0.04%) | 4,182,668 |
| 16 Feb 2023 | CNY | 24.66 | 24.83 | 23.9 | 24.31 | 24.31 | -0.38 (-1.54%) | 4,281,910 |
| 15 Feb 2023 | CNY | 24.45 | 24.85 | 24.33 | 24.69 | 24.69 | +0.24 (+0.98%) | 8,532,142 |
| 14 Feb 2023 | CNY | 24.2 | 24.55 | 23.45 | 24.45 | 24.45 | +0.45 (+1.88%) | 9,532,688 |
| 13 Feb 2023 | CNY | 22.5 | 24.1 | 22.45 | 24 | 24 | +1.35 (+5.96%) | 9,765,124 |
| 10 Feb 2023 | CNY | 21.97 | 22.81 | 21.83 | 22.65 | 22.65 | +0.7 (+3.19%) | 6,902,496 |
| 9 Feb 2023 | CNY | 21.83 | 22.14 | 21.63 | 21.95 | 21.95 | +0.11 (+0.50%) | 3,398,433 |
| 8 Feb 2023 | CNY | 22.13 | 22.28 | 21.68 | 21.84 | 21.84 | -0.38 (-1.71%) | 4,093,432 |
| 7 Feb 2023 | CNY | 22.35 | 22.65 | 22.07 | 22.22 | 22.22 | -0.12 (-0.54%) | 2,679,701 |
| 6 Feb 2023 | CNY | 22.52 | 22.77 | 22.07 | 22.34 | 22.34 | -0.43 (-1.89%) | 4,577,676 |
| 3 Feb 2023 | CNY | 22.89 | 22.98 | 22.61 | 22.77 | 22.77 | -0.12 (-0.52%) | 2,979,701 |
| 2 Feb 2023 | CNY | 22.76 | 23.29 | 22.61 | 22.89 | 22.89 | +0.19 (+0.84%) | 6,868,932 |
| 1 Feb 2023 | CNY | 22.93 | 23.09 | 22.6 | 22.7 | 22.7 | -0.18 (-0.79%) | 4,381,670 |
| 31 Jan 2023 | CNY | 22.66 | 23.25 | 22.6 | 22.88 | 22.88 | +0.03 (+0.13%) | 3,668,703 |
| 30 Jan 2023 | CNY | 23.51 | 23.9 | 22.75 | 22.85 | 22.85 | -0.57 (-2.43%) | 5,579,298 |
| 20 Jan 2023 | CNY | 23.15 | 23.5 | 22.82 | 23.42 | 23.42 | +0.27 (+1.17%) | 3,464,780 |
| 19 Jan 2023 | CNY | 23.05 | 23.26 | 22.4 | 23.15 | 23.15 | +0.15 (+0.65%) | 4,189,896 |
| 18 Jan 2023 | CNY | 23.54 | 23.56 | 22.88 | 23 | 23 | -0.54 (-2.29%) | 3,460,944 |
| 17 Jan 2023 | CNY | 23.5 | 23.84 | 23.3 | 23.54 | 23.54 | +0.16 (+0.68%) | 5,417,215 |
| 16 Jan 2023 | CNY | 23.55 | 23.6 | 23.2 | 23.38 | 23.38 | -0.02 (-0.09%) | 5,292,139 |
| 13 Jan 2023 | CNY | 23.2 | 23.73 | 22.95 | 23.4 | 23.4 | +0.14 (+0.60%) | 8,987,755 |
| 12 Jan 2023 | CNY | 23.17 | 23.44 | 23.01 | 23.26 | 23.26 | -0.22 (-0.94%) | 3,516,207 |
| 11 Jan 2023 | CNY | 23.16 | 23.98 | 23.01 | 23.48 | 23.48 | +0.2 (+0.86%) | 6,832,959 |
| 10 Jan 2023 | CNY | 23.02 | 23.5 | 22.58 | 23.28 | 23.28 | +0.3 (+1.31%) | 4,961,459 |
| 9 Jan 2023 | CNY | 23.02 | 23.35 | 22.63 | 22.98 | 22.98 | -0.15 (-0.65%) | 4,136,815 |
| 6 Jan 2023 | CNY | 23.09 | 23.65 | 22.81 | 23.13 | 23.13 | +0.25 (+1.09%) | 9,962,414 |
| 5 Jan 2023 | CNY | 22.05 | 23.3 | 21.78 | 22.88 | 22.88 | +0.93 (+4.24%) | 13,144,226 |
