| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 29.13 | 29.9 | 28.83 | 29.82 | 29.82 | +0.92 (+3.18%) | 3,142,826 |
| 17 Feb 2023 | CNY | 29.74 | 29.86 | 28.9 | 28.9 | 28.9 | -0.65 (-2.20%) | 2,809,709 |
| 16 Feb 2023 | CNY | 30.5 | 30.7 | 29.39 | 29.55 | 29.55 | -1.35 (-4.37%) | 4,883,376 |
| 15 Feb 2023 | CNY | 30.02 | 30.92 | 29.79 | 30.9 | 30.9 | +0.78 (+2.59%) | 5,929,590 |
| 14 Feb 2023 | CNY | 31.45 | 31.47 | 29.86 | 30.12 | 30.12 | -0.31 (-1.02%) | 5,546,856 |
| 13 Feb 2023 | CNY | 29.72 | 30.7 | 29.72 | 30.43 | 30.43 | +0.75 (+2.53%) | 4,334,950 |
| 10 Feb 2023 | CNY | 29.56 | 30.3 | 29.5 | 29.68 | 29.68 | -0.04 (-0.13%) | 3,133,660 |
| 9 Feb 2023 | CNY | 29.31 | 29.91 | 29.01 | 29.72 | 29.72 | +0.32 (+1.09%) | 3,279,528 |
| 8 Feb 2023 | CNY | 30.12 | 30.12 | 29.33 | 29.4 | 29.4 | -0.69 (-2.29%) | 4,288,160 |
| 7 Feb 2023 | CNY | 30.7 | 30.96 | 29.8 | 30.09 | 30.09 | -0.91 (-2.94%) | 6,388,836 |
| 6 Feb 2023 | CNY | 29.7 | 31.18 | 29.51 | 31 | 31 | +1 (+3.33%) | 10,160,066 |
| 3 Feb 2023 | CNY | 29.2 | 30.19 | 29.2 | 30 | 30 | -0.76 (-2.47%) | 9,776,358 |
| 2 Feb 2023 | CNY | 30.49 | 32.25 | 29.71 | 30.76 | 30.76 | +1.44 (+4.91%) | 18,045,035 |
| 1 Feb 2023 | CNY | 26.63 | 29.32 | 26.35 | 29.32 | 29.32 | +2.67 (+10.02%) | 5,148,665 |
| 31 Jan 2023 | CNY | 26.5 | 27.47 | 26.11 | 26.65 | 26.65 | +0.16 (+0.60%) | 4,520,406 |
| 30 Jan 2023 | CNY | 26.19 | 26.5 | 25.76 | 26.49 | 26.49 | +0.81 (+3.15%) | 3,556,218 |
| 20 Jan 2023 | CNY | 25.83 | 26.49 | 25.61 | 25.68 | 25.68 | -0.15 (-0.58%) | 2,130,280 |
| 19 Jan 2023 | CNY | 25.02 | 26.08 | 24.88 | 25.83 | 25.83 | +0.64 (+2.54%) | 2,702,963 |
| 18 Jan 2023 | CNY | 24.9 | 25.7 | 24.62 | 25.19 | 25.19 | +0.27 (+1.08%) | 1,784,328 |
| 17 Jan 2023 | CNY | 25.11 | 25.36 | 24.8 | 24.92 | 24.92 | -0.14 (-0.56%) | 952,000 |
| 16 Jan 2023 | CNY | 24.79 | 25.53 | 24.66 | 25.06 | 25.06 | +0.46 (+1.87%) | 2,036,818 |
| 13 Jan 2023 | CNY | 24.95 | 24.95 | 24.38 | 24.6 | 24.6 | -0.35 (-1.40%) | 969,950 |
| 12 Jan 2023 | CNY | 24.33 | 25.28 | 24.2 | 24.95 | 24.95 | +0.63 (+2.59%) | 1,873,985 |
| 11 Jan 2023 | CNY | 25.48 | 25.48 | 24.27 | 24.32 | 24.32 | -1.16 (-4.55%) | 2,671,200 |
| 10 Jan 2023 | CNY | 25.22 | 25.68 | 25 | 25.48 | 25.48 | +0.26 (+1.03%) | 1,938,988 |
| 9 Jan 2023 | CNY | 25.3 | 25.8 | 25.02 | 25.22 | 25.22 | -0.07 (-0.28%) | 1,146,950 |
| 6 Jan 2023 | CNY | 25.63 | 25.73 | 25.19 | 25.29 | 25.29 | -0.33 (-1.29%) | 1,610,628 |
| 5 Jan 2023 | CNY | 26.21 | 26.21 | 25 | 25.62 | 25.62 | -0.74 (-2.81%) | 2,466,502 |
| 4 Jan 2023 | CNY | 25.36 | 26.66 | 24.95 | 26.36 | 26.36 | +1.07 (+4.23%) | 4,346,913 |
| 3 Jan 2023 | CNY | 24.17 | 25.41 | 23.88 | 25.29 | 25.29 | +1.1 (+4.55%) | 3,706,347 |
