| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 24.59 | 24.75 | 24.01 | 24.48 | 24.48 | -0.12 (-0.49%) | 2,061,300 |
| 22 Feb 2023 | CNY | 25 | 25 | 24.46 | 24.6 | 24.6 | -0.4 (-1.60%) | 2,162,650 |
| 21 Feb 2023 | CNY | 24.83 | 25.3 | 24.66 | 25 | 25 | +0.15 (+0.60%) | 3,089,200 |
| 20 Feb 2023 | CNY | 24.95 | 25.24 | 24.09 | 24.85 | 24.85 | -0.6 (-2.36%) | 5,395,900 |
| 17 Feb 2023 | CNY | 25.48 | 25.85 | 24.87 | 25.45 | 25.45 | -0.14 (-0.55%) | 4,138,895 |
| 16 Feb 2023 | CNY | 26.93 | 27.11 | 25.43 | 25.59 | 25.59 | -1.33 (-4.94%) | 6,031,250 |
| 15 Feb 2023 | CNY | 26.11 | 27.11 | 25.83 | 26.92 | 26.92 | +0.82 (+3.14%) | 6,237,650 |
| 14 Feb 2023 | CNY | 26.11 | 26.27 | 25.51 | 26.1 | 26.1 | +0.1 (+0.38%) | 3,981,512 |
| 13 Feb 2023 | CNY | 25.16 | 27 | 25.04 | 26 | 26 | +0.73 (+2.89%) | 7,208,658 |
| 10 Feb 2023 | CNY | 26.08 | 26.17 | 25.03 | 25.27 | 25.27 | -0.74 (-2.85%) | 4,287,009 |
| 9 Feb 2023 | CNY | 25.08 | 26.1 | 24.89 | 26.01 | 26.01 | +1.11 (+4.46%) | 5,983,400 |
| 8 Feb 2023 | CNY | 25.2 | 25.55 | 24.65 | 24.9 | 24.9 | -0.96 (-3.71%) | 5,511,649 |
| 7 Feb 2023 | CNY | 26.33 | 26.48 | 25.75 | 25.86 | 25.86 | -0.22 (-0.84%) | 6,774,700 |
| 6 Feb 2023 | CNY | 25.75 | 26.29 | 25.39 | 26.08 | 26.08 | +0.91 (+3.62%) | 10,571,838 |
| 3 Feb 2023 | CNY | 24.88 | 25.48 | 24.6 | 25.17 | 25.17 | +0.1 (+0.40%) | 2,916,400 |
| 2 Feb 2023 | CNY | 25.27 | 25.77 | 25.02 | 25.07 | 25.07 | -0.19 (-0.75%) | 3,584,391 |
| 1 Feb 2023 | CNY | 24.9 | 25.29 | 24.71 | 25.26 | 25.26 | +0.44 (+1.77%) | 3,643,441 |
| 31 Jan 2023 | CNY | 25.5 | 25.5 | 24.57 | 24.82 | 24.82 | -0.56 (-2.21%) | 3,847,700 |
| 30 Jan 2023 | CNY | 25.3 | 26.23 | 25.06 | 25.38 | 25.38 | +0.31 (+1.24%) | 3,593,429 |
| 20 Jan 2023 | CNY | 25.55 | 25.63 | 24.98 | 25.07 | 25.07 | -0.56 (-2.18%) | 2,845,831 |
| 19 Jan 2023 | CNY | 25.66 | 25.96 | 25.35 | 25.63 | 25.63 | +0.01 (+0.04%) | 2,928,400 |
| 18 Jan 2023 | CNY | 24.86 | 26.1 | 24.61 | 25.62 | 25.62 | +0.8 (+3.22%) | 5,614,750 |
| 17 Jan 2023 | CNY | 24.97 | 25.29 | 24.45 | 24.82 | 24.82 | -0.26 (-1.04%) | 3,325,617 |
| 16 Jan 2023 | CNY | 25.8 | 25.88 | 24.76 | 25.08 | 25.08 | -0.87 (-3.35%) | 5,081,650 |
| 13 Jan 2023 | CNY | 26.87 | 26.87 | 25.65 | 25.95 | 25.95 | -0.18 (-0.69%) | 3,814,150 |
| 12 Jan 2023 | CNY | 26.4 | 26.4 | 24.63 | 26.13 | 26.13 | -0.46 (-1.73%) | 6,491,400 |
| 11 Jan 2023 | CNY | 27.1 | 27.28 | 26.35 | 26.59 | 26.59 | -0.14 (-0.52%) | 4,741,385 |
| 10 Jan 2023 | CNY | 27.37 | 27.37 | 26.37 | 26.73 | 26.73 | -0.12 (-0.45%) | 5,337,750 |
| 9 Jan 2023 | CNY | 26.68 | 27.79 | 26.35 | 26.85 | 26.85 | +0.5 (+1.90%) | 8,557,738 |
| 6 Jan 2023 | CNY | 24.52 | 27.1 | 24.52 | 26.35 | 26.35 | +1.39 (+5.57%) | 12,084,517 |
