| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 24.75 | 25.16 | 24.11 | 24.33 | 24.33 | -1.19 (-4.66%) | 32,793,080 |
| 22 Feb 2023 | CNY | 24.8 | 26.62 | 24.66 | 25.52 | 25.52 | +0.47 (+1.88%) | 44,266,255 |
| 21 Feb 2023 | CNY | 25.14 | 25.76 | 24.66 | 25.05 | 25.05 | -0.95 (-3.65%) | 37,581,483 |
| 20 Feb 2023 | CNY | 26.64 | 27.4 | 24.59 | 26 | 26 | +0.35 (+1.36%) | 62,868,380 |
| 17 Feb 2023 | CNY | 24 | 25.65 | 22.97 | 25.65 | 25.65 | +2.33 (+9.99%) | 51,332,651 |
| 16 Feb 2023 | CNY | 21.1 | 23.32 | 21.05 | 23.32 | 23.32 | +2.12 (+10%) | 50,807,572 |
| 15 Feb 2023 | CNY | 21.7 | 22.08 | 21.15 | 21.2 | 21.2 | -0.46 (-2.12%) | 19,264,352 |
| 14 Feb 2023 | CNY | 21.4 | 21.8 | 21.15 | 21.66 | 21.66 | +0.26 (+1.21%) | 15,409,476 |
| 13 Feb 2023 | CNY | 20.66 | 21.47 | 20.6 | 21.4 | 21.4 | +0.74 (+3.58%) | 13,746,767 |
| 10 Feb 2023 | CNY | 20.99 | 21.13 | 20.52 | 20.66 | 20.66 | -0.32 (-1.53%) | 7,005,877 |
| 9 Feb 2023 | CNY | 21.03 | 21.04 | 20.71 | 20.98 | 20.98 | -0.04 (-0.19%) | 6,006,862 |
| 8 Feb 2023 | CNY | 21.05 | 21.16 | 20.97 | 21.02 | 21.02 | +0.01 (+0.05%) | 5,019,105 |
| 7 Feb 2023 | CNY | 21.24 | 21.4 | 20.71 | 21.01 | 21.01 | -0.23 (-1.08%) | 8,664,565 |
| 6 Feb 2023 | CNY | 21.28 | 21.53 | 21.19 | 21.24 | 21.24 | -0.05 (-0.23%) | 5,564,128 |
| 3 Feb 2023 | CNY | 21.58 | 21.75 | 21.13 | 21.29 | 21.29 | -0.35 (-1.62%) | 8,727,576 |
| 2 Feb 2023 | CNY | 21.65 | 21.84 | 21.42 | 21.64 | 21.64 | -0.04 (-0.18%) | 7,376,596 |
| 1 Feb 2023 | CNY | 21.26 | 21.74 | 21.23 | 21.68 | 21.68 | +0.42 (+1.98%) | 11,322,499 |
| 31 Jan 2023 | CNY | 21.03 | 21.29 | 20.68 | 21.26 | 21.26 | +0.22 (+1.05%) | 9,945,311 |
| 30 Jan 2023 | CNY | 21.1 | 21.35 | 20.96 | 21.04 | 21.04 | -0.09 (-0.43%) | 9,859,700 |
| 20 Jan 2023 | CNY | 20.67 | 21.15 | 20.6 | 21.13 | 21.13 | +0.43 (+2.08%) | 8,275,733 |
| 19 Jan 2023 | CNY | 20.91 | 21.05 | 20.68 | 20.7 | 20.7 | -0.2 (-0.96%) | 8,452,900 |
| 18 Jan 2023 | CNY | 21.22 | 21.22 | 20.89 | 20.9 | 20.9 | -0.15 (-0.71%) | 8,102,732 |
| 17 Jan 2023 | CNY | 22.09 | 22.09 | 20.92 | 21.05 | 21.05 | -0.88 (-4.01%) | 17,255,511 |
| 16 Jan 2023 | CNY | 21.92 | 22.23 | 21.7 | 21.93 | 21.93 | +0.01 (+0.05%) | 9,244,763 |
| 13 Jan 2023 | CNY | 22.44 | 22.44 | 21.74 | 21.92 | 21.92 | -0.39 (-1.75%) | 12,637,164 |
| 12 Jan 2023 | CNY | 22.7 | 22.87 | 21.9 | 22.31 | 22.31 | -0.66 (-2.87%) | 17,011,706 |
| 11 Jan 2023 | CNY | 24 | 24.22 | 22.79 | 22.97 | 22.97 | -1.27 (-5.24%) | 26,152,147 |
| 10 Jan 2023 | CNY | 23.8 | 24.95 | 23.54 | 24.24 | 24.24 | +0.63 (+2.67%) | 33,907,081 |
| 9 Jan 2023 | CNY | 23 | 23.86 | 23 | 23.61 | 23.61 | +0.68 (+2.97%) | 22,210,156 |
| 6 Jan 2023 | CNY | 22.8 | 23.55 | 22.6 | 22.93 | 22.93 | -0.09 (-0.39%) | 21,168,789 |
