| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 23 | 23.28 | 22.83 | 22.97 | 22.97 | -0.17 (-0.73%) | 5,247,592 |
| 21 Feb 2023 | CNY | 23.6 | 23.73 | 22.75 | 23.14 | 23.14 | -0.43 (-1.82%) | 12,032,059 |
| 20 Feb 2023 | CNY | 23.55 | 23.8 | 23.02 | 23.57 | 23.57 | +0.17 (+0.73%) | 5,112,551 |
| 17 Feb 2023 | CNY | 23.6 | 23.83 | 23.34 | 23.4 | 23.4 | -0.21 (-0.89%) | 3,436,406 |
| 16 Feb 2023 | CNY | 24.25 | 24.27 | 23.38 | 23.61 | 23.61 | -0.56 (-2.32%) | 5,776,660 |
| 15 Feb 2023 | CNY | 24.33 | 24.33 | 23.89 | 24.17 | 24.17 | -0.09 (-0.37%) | 4,067,748 |
| 14 Feb 2023 | CNY | 24.35 | 24.64 | 24.05 | 24.26 | 24.26 | -0.16 (-0.66%) | 6,406,564 |
| 13 Feb 2023 | CNY | 25.09 | 25.09 | 24.17 | 24.42 | 24.42 | -0.62 (-2.48%) | 11,781,591 |
| 10 Feb 2023 | CNY | 25.09 | 25.17 | 24.72 | 25.04 | 25.04 | -0.06 (-0.24%) | 3,637,809 |
| 9 Feb 2023 | CNY | 24.8 | 25.11 | 24.4 | 25.1 | 25.1 | +0.24 (+0.97%) | 4,327,490 |
| 8 Feb 2023 | CNY | 25 | 25.17 | 24.72 | 24.86 | 24.86 | -0.12 (-0.48%) | 2,614,236 |
| 7 Feb 2023 | CNY | 25.35 | 25.35 | 24.62 | 24.98 | 24.98 | -0.18 (-0.72%) | 3,711,395 |
| 6 Feb 2023 | CNY | 25.07 | 25.8 | 24.9 | 25.16 | 25.16 | -0.11 (-0.44%) | 5,167,128 |
| 3 Feb 2023 | CNY | 25.51 | 25.67 | 25.1 | 25.27 | 25.27 | -0.41 (-1.60%) | 4,101,969 |
| 2 Feb 2023 | CNY | 25.71 | 26.38 | 25.5 | 25.68 | 25.68 | -0.02 (-0.08%) | 4,769,379 |
| 1 Feb 2023 | CNY | 25.05 | 25.74 | 24.91 | 25.7 | 25.7 | +0.71 (+2.84%) | 7,741,502 |
| 31 Jan 2023 | CNY | 25.12 | 25.52 | 24.7 | 24.99 | 24.99 | -0.25 (-0.99%) | 7,309,473 |
| 30 Jan 2023 | CNY | 24.33 | 25.35 | 24.32 | 25.24 | 25.24 | +1.16 (+4.82%) | 9,587,322 |
| 20 Jan 2023 | CNY | 24.23 | 24.39 | 23.98 | 24.08 | 24.08 | -0.14 (-0.58%) | 2,840,958 |
| 19 Jan 2023 | CNY | 24.04 | 24.3 | 23.85 | 24.22 | 24.22 | +0.19 (+0.79%) | 4,473,459 |
| 18 Jan 2023 | CNY | 24.48 | 25.09 | 23.87 | 24.03 | 24.03 | -0.05 (-0.21%) | 6,651,590 |
| 17 Jan 2023 | CNY | 23.81 | 24.38 | 23.8 | 24.08 | 24.08 | +0.22 (+0.92%) | 5,130,528 |
| 16 Jan 2023 | CNY | 23.91 | 24.25 | 23.74 | 23.86 | 23.86 | +0.03 (+0.13%) | 5,739,617 |
| 13 Jan 2023 | CNY | 24.2 | 24.25 | 23.64 | 23.83 | 23.83 | -0.25 (-1.04%) | 4,029,594 |
| 12 Jan 2023 | CNY | 24.23 | 24.37 | 23.81 | 24.08 | 24.08 | -0.1 (-0.41%) | 5,668,511 |
| 11 Jan 2023 | CNY | 24.57 | 24.81 | 24.11 | 24.18 | 24.18 | -0.47 (-1.91%) | 6,839,153 |
| 10 Jan 2023 | CNY | 24.64 | 24.86 | 24.35 | 24.65 | 24.65 | +0.01 (+0.04%) | 6,084,406 |
| 9 Jan 2023 | CNY | 24.66 | 25.45 | 24.34 | 24.64 | 24.64 | -0.14 (-0.56%) | 20,579,417 |
| 6 Jan 2023 | CNY | 24.61 | 24.96 | 24.29 | 24.78 | 24.78 | +0.32 (+1.31%) | 8,119,518 |
| 5 Jan 2023 | CNY | 23.94 | 24.85 | 23.82 | 24.46 | 24.46 | +0.52 (+2.17%) | 10,869,686 |
