| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 23.21 | 23.97 | 23.12 | 23.37 | 23.37 | -0.01 (-0.04%) | 20,316,711 |
| 21 Feb 2023 | CNY | 22.99 | 23.65 | 22.94 | 23.38 | 23.38 | +0.46 (+2.01%) | 24,897,216 |
| 20 Feb 2023 | CNY | 22.82 | 22.99 | 22.33 | 22.92 | 22.92 | -0.06 (-0.26%) | 15,285,207 |
| 17 Feb 2023 | CNY | 22.81 | 23.37 | 22.5 | 22.98 | 22.98 | +0.16 (+0.70%) | 19,469,911 |
| 16 Feb 2023 | CNY | 23.42 | 23.49 | 22.56 | 22.82 | 22.82 | -0.69 (-2.93%) | 20,895,221 |
| 15 Feb 2023 | CNY | 23.51 | 23.65 | 22.97 | 23.51 | 23.51 | +0.01 (+0.04%) | 18,866,278 |
| 14 Feb 2023 | CNY | 23.72 | 23.87 | 23.39 | 23.5 | 23.5 | -0.34 (-1.43%) | 16,001,085 |
| 13 Feb 2023 | CNY | 24.09 | 24.53 | 23.72 | 23.84 | 23.84 | +0.02 (+0.08%) | 23,548,703 |
| 10 Feb 2023 | CNY | 24.02 | 24.17 | 23.41 | 23.82 | 23.82 | -0.22 (-0.92%) | 16,451,686 |
| 9 Feb 2023 | CNY | 23.07 | 24.11 | 23.03 | 24.04 | 24.04 | +0.78 (+3.35%) | 26,606,968 |
| 8 Feb 2023 | CNY | 23.84 | 23.88 | 23.15 | 23.26 | 23.26 | -0.5 (-2.10%) | 20,419,946 |
| 7 Feb 2023 | CNY | 23.75 | 24.06 | 23.52 | 23.76 | 23.76 | +0.18 (+0.76%) | 21,056,230 |
| 6 Feb 2023 | CNY | 24.73 | 24.73 | 23.41 | 23.58 | 23.58 | -1.16 (-4.69%) | 30,891,740 |
| 3 Feb 2023 | CNY | 23.6 | 24.88 | 23.45 | 24.74 | 24.74 | +1.06 (+4.48%) | 36,790,356 |
| 2 Feb 2023 | CNY | 24.5 | 24.68 | 23.48 | 23.68 | 23.68 | -0.27 (-1.13%) | 32,755,402 |
| 1 Feb 2023 | CNY | 23.09 | 24.1 | 22.9 | 23.95 | 23.95 | +0.76 (+3.28%) | 35,956,463 |
| 31 Jan 2023 | CNY | 22.75 | 23.32 | 22.37 | 23.19 | 23.19 | +0.11 (+0.48%) | 31,570,694 |
| 30 Jan 2023 | CNY | 21.76 | 23.29 | 21.6 | 23.08 | 23.08 | +1.91 (+9.02%) | 57,878,891 |
| 20 Jan 2023 | CNY | 21.05 | 21.47 | 21.02 | 21.17 | 21.17 | +0.07 (+0.33%) | 14,723,370 |
| 19 Jan 2023 | CNY | 20.77 | 21.17 | 20.7 | 21.1 | 21.1 | +0.23 (+1.10%) | 11,213,944 |
| 18 Jan 2023 | CNY | 21.03 | 21.06 | 20.8 | 20.87 | 20.87 | -0.16 (-0.76%) | 10,293,649 |
| 17 Jan 2023 | CNY | 20.64 | 21.16 | 20.52 | 21.03 | 21.03 | +0.35 (+1.69%) | 18,708,665 |
| 16 Jan 2023 | CNY | 19.74 | 20.78 | 19.74 | 20.68 | 20.68 | +0.95 (+4.82%) | 24,602,061 |
| 13 Jan 2023 | CNY | 19.81 | 20.03 | 19.65 | 19.73 | 19.73 | -0.19 (-0.95%) | 12,087,223 |
| 12 Jan 2023 | CNY | 20.4 | 20.4 | 19.8 | 19.92 | 19.92 | +0.05 (+0.25%) | 12,488,488 |
| 11 Jan 2023 | CNY | 20.38 | 20.5 | 19.79 | 19.87 | 19.87 | -0.41 (-2.02%) | 15,940,039 |
| 10 Jan 2023 | CNY | 20.78 | 20.79 | 19.99 | 20.28 | 20.28 | -0.41 (-1.98%) | 18,490,670 |
| 9 Jan 2023 | CNY | 20.86 | 20.98 | 20.5 | 20.69 | 20.69 | -0.19 (-0.91%) | 12,707,220 |
| 6 Jan 2023 | CNY | 20.96 | 21.19 | 20.82 | 20.88 | 20.88 | -0.17 (-0.81%) | 11,243,794 |
| 5 Jan 2023 | CNY | 21.06 | 21.16 | 20.72 | 21.05 | 21.05 | -0.01 (-0.05%) | 10,707,843 |
