| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 22.11 | 22.39 | 21.51 | 21.73 | 21.73 | -0.4 (-1.81%) | 13,445,414 |
| 22 Feb 2023 | CNY | 22 | 22.5 | 21.97 | 22.13 | 22.13 | -0.14 (-0.63%) | 9,677,380 |
| 21 Feb 2023 | CNY | 21.75 | 22.54 | 21.57 | 22.27 | 22.27 | +0.33 (+1.50%) | 14,255,802 |
| 20 Feb 2023 | CNY | 21.75 | 22.05 | 21.11 | 21.94 | 21.94 | +0.34 (+1.57%) | 13,851,169 |
| 17 Feb 2023 | CNY | 22.01 | 22.21 | 21.43 | 21.6 | 21.6 | -0.22 (-1.01%) | 12,542,462 |
| 16 Feb 2023 | CNY | 22.08 | 22.52 | 21.61 | 21.82 | 21.82 | -0.19 (-0.86%) | 19,180,246 |
| 15 Feb 2023 | CNY | 22.59 | 22.69 | 21.97 | 22.01 | 22.01 | -0.65 (-2.87%) | 17,571,008 |
| 14 Feb 2023 | CNY | 22.76 | 22.87 | 22.4 | 22.66 | 22.66 | +0.04 (+0.18%) | 12,971,062 |
| 13 Feb 2023 | CNY | 21.72 | 22.73 | 21.6 | 22.62 | 22.62 | +0.86 (+3.95%) | 26,637,735 |
| 10 Feb 2023 | CNY | 21.7 | 21.83 | 21.18 | 21.76 | 21.76 | +0.03 (+0.14%) | 14,194,390 |
| 9 Feb 2023 | CNY | 21.26 | 21.8 | 21.17 | 21.73 | 21.73 | +0.35 (+1.64%) | 9,554,443 |
| 8 Feb 2023 | CNY | 21.25 | 21.73 | 21.15 | 21.38 | 21.38 | +0.11 (+0.52%) | 13,235,077 |
| 7 Feb 2023 | CNY | 21.31 | 21.36 | 20.92 | 21.27 | 21.27 | +0.08 (+0.38%) | 10,563,046 |
| 6 Feb 2023 | CNY | 21.37 | 21.46 | 21.1 | 21.19 | 21.19 | -0.22 (-1.03%) | 6,963,887 |
| 3 Feb 2023 | CNY | 21.71 | 21.71 | 21.06 | 21.41 | 21.41 | -0.3 (-1.38%) | 13,341,725 |
| 2 Feb 2023 | CNY | 22.1 | 22.1 | 21.62 | 21.71 | 21.71 | -0.33 (-1.50%) | 13,603,871 |
| 1 Feb 2023 | CNY | 21.67 | 22.14 | 21.36 | 22.04 | 22.04 | +0.46 (+2.13%) | 16,672,988 |
| 31 Jan 2023 | CNY | 21.06 | 21.7 | 21.02 | 21.58 | 21.58 | +0.31 (+1.46%) | 14,157,210 |
| 30 Jan 2023 | CNY | 20.79 | 21.61 | 20.79 | 21.27 | 21.27 | +0.64 (+3.10%) | 16,371,609 |
| 20 Jan 2023 | CNY | 20.39 | 20.98 | 20.38 | 20.63 | 20.63 | +0.36 (+1.78%) | 10,105,000 |
| 19 Jan 2023 | CNY | 20.41 | 20.41 | 20.02 | 20.27 | 20.27 | -0.04 (-0.20%) | 7,358,388 |
| 18 Jan 2023 | CNY | 20.19 | 20.42 | 20.05 | 20.31 | 20.31 | +0.15 (+0.74%) | 5,891,414 |
| 17 Jan 2023 | CNY | 20.14 | 20.48 | 19.97 | 20.16 | 20.16 | -0.04 (-0.20%) | 6,592,265 |
| 16 Jan 2023 | CNY | 19.91 | 20.61 | 19.79 | 20.2 | 20.2 | +0.3 (+1.51%) | 10,800,842 |
| 13 Jan 2023 | CNY | 19.75 | 20.2 | 19.17 | 19.9 | 19.9 | +0.16 (+0.81%) | 8,017,781 |
| 12 Jan 2023 | CNY | 19.77 | 19.94 | 19.55 | 19.74 | 19.74 | -0.04 (-0.20%) | 5,599,483 |
| 11 Jan 2023 | CNY | 20.06 | 20.23 | 19.73 | 19.78 | 19.78 | -0.23 (-1.15%) | 7,258,480 |
| 10 Jan 2023 | CNY | 20.1 | 20.31 | 19.66 | 20.01 | 20.01 | +0.01 (+0.05%) | 12,887,786 |
| 9 Jan 2023 | CNY | 20.33 | 20.87 | 19.97 | 20 | 20 | -0.36 (-1.77%) | 16,142,795 |
| 6 Jan 2023 | CNY | 20.35 | 20.54 | 20.1 | 20.36 | 20.36 | +0.01 (+0.05%) | 9,861,701 |
