| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 22.22 | 22.36 | 22.02 | 22.2 | 22.2 | -0.09 (-0.40%) | 9,074,178 |
| 21 Feb 2023 | CNY | 22.06 | 22.65 | 21.91 | 22.29 | 22.29 | +0.24 (+1.09%) | 17,117,155 |
| 20 Feb 2023 | CNY | 21.51 | 22.3 | 21.51 | 22.05 | 22.05 | +0.45 (+2.08%) | 12,016,880 |
| 17 Feb 2023 | CNY | 21.57 | 21.74 | 21.45 | 21.6 | 21.6 | 0.0 (0.0%) | 8,973,981 |
| 16 Feb 2023 | CNY | 22.25 | 22.44 | 21.41 | 21.6 | 21.6 | -0.73 (-3.27%) | 16,028,608 |
| 15 Feb 2023 | CNY | 22.6 | 22.63 | 22.26 | 22.33 | 22.33 | -0.27 (-1.19%) | 11,730,730 |
| 14 Feb 2023 | CNY | 22.32 | 23.25 | 22.2 | 22.6 | 22.6 | +0.29 (+1.30%) | 23,641,444 |
| 13 Feb 2023 | CNY | 21.9 | 22.64 | 21.8 | 22.31 | 22.31 | +0.41 (+1.87%) | 16,858,677 |
| 10 Feb 2023 | CNY | 21.98 | 22.08 | 21.75 | 21.9 | 21.9 | -0.12 (-0.54%) | 7,578,227 |
| 9 Feb 2023 | CNY | 21.78 | 22.08 | 21.7 | 22.02 | 22.02 | +0.11 (+0.50%) | 8,975,456 |
| 8 Feb 2023 | CNY | 22.4 | 22.5 | 21.9 | 21.91 | 21.91 | -0.72 (-3.18%) | 16,843,926 |
| 7 Feb 2023 | CNY | 22.55 | 22.69 | 22.31 | 22.63 | 22.63 | -0.14 (-0.61%) | 18,519,083 |
| 6 Feb 2023 | CNY | 21.89 | 22.95 | 21.66 | 22.77 | 22.77 | +0.87 (+3.97%) | 32,635,223 |
| 3 Feb 2023 | CNY | 22.17 | 22.17 | 21.53 | 21.9 | 21.9 | -0.27 (-1.22%) | 14,167,313 |
| 2 Feb 2023 | CNY | 22.1 | 22.34 | 21.84 | 22.17 | 22.17 | +0.16 (+0.73%) | 15,692,071 |
| 1 Feb 2023 | CNY | 21.71 | 22.2 | 21.62 | 22.01 | 22.01 | +0.3 (+1.38%) | 16,815,431 |
| 31 Jan 2023 | CNY | 21.5 | 21.79 | 21.3 | 21.71 | 21.71 | +0.13 (+0.60%) | 13,471,867 |
| 30 Jan 2023 | CNY | 21.49 | 21.7 | 21.38 | 21.58 | 21.58 | +0.31 (+1.46%) | 13,504,829 |
| 20 Jan 2023 | CNY | 21 | 21.28 | 21 | 21.27 | 21.27 | +0.36 (+1.72%) | 10,928,583 |
| 19 Jan 2023 | CNY | 20.91 | 21 | 20.75 | 20.91 | 20.91 | +0.01 (+0.05%) | 6,157,878 |
| 18 Jan 2023 | CNY | 20.98 | 21.18 | 20.9 | 20.9 | 20.9 | -0.1 (-0.48%) | 6,167,208 |
| 17 Jan 2023 | CNY | 21.08 | 21.25 | 20.95 | 21 | 21 | -0.12 (-0.57%) | 8,710,421 |
| 16 Jan 2023 | CNY | 20.8 | 21.25 | 20.7 | 21.12 | 21.12 | +0.03 (+0.14%) | 8,712,112 |
| 13 Jan 2023 | CNY | 20.93 | 21.49 | 20.8 | 21.09 | 21.09 | +0.39 (+1.88%) | 11,544,957 |
| 12 Jan 2023 | CNY | 20.8 | 21 | 20.62 | 20.7 | 20.7 | -0.27 (-1.29%) | 8,091,190 |
| 11 Jan 2023 | CNY | 21.17 | 21.39 | 20.96 | 20.97 | 20.97 | -0.15 (-0.71%) | 9,585,650 |
| 10 Jan 2023 | CNY | 21.45 | 21.5 | 21.05 | 21.12 | 21.12 | -0.33 (-1.54%) | 10,319,719 |
| 9 Jan 2023 | CNY | 21.5 | 21.73 | 21.27 | 21.45 | 21.45 | -0.27 (-1.24%) | 10,572,229 |
| 6 Jan 2023 | CNY | 21.58 | 21.99 | 21.54 | 21.72 | 21.72 | +0.15 (+0.70%) | 14,336,583 |
| 5 Jan 2023 | CNY | 21.59 | 21.69 | 21.25 | 21.57 | 21.57 | -0.01 (-0.05%) | 13,352,699 |
