| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 28.58 | 29.3 | 28.4 | 29 | 29 | +0.28 (+0.97%) | 9,233,579 |
| 14 Feb 2023 | CNY | 29 | 29.18 | 28.21 | 28.72 | 28.72 | -0.4 (-1.37%) | 8,894,609 |
| 13 Feb 2023 | CNY | 29.4 | 29.4 | 28.6 | 29.12 | 29.12 | -0.28 (-0.95%) | 9,556,710 |
| 10 Feb 2023 | CNY | 28.62 | 29.77 | 28.29 | 29.4 | 29.4 | +0.61 (+2.12%) | 15,370,015 |
| 9 Feb 2023 | CNY | 28.3 | 28.99 | 28.02 | 28.79 | 28.79 | -0.12 (-0.42%) | 14,159,646 |
| 8 Feb 2023 | CNY | 28.51 | 29.56 | 28.1 | 28.91 | 28.91 | +0.46 (+1.62%) | 23,641,310 |
| 7 Feb 2023 | CNY | 26.65 | 29.28 | 26.5 | 28.45 | 28.45 | +1.83 (+6.87%) | 27,826,656 |
| 6 Feb 2023 | CNY | 26.58 | 26.75 | 26.37 | 26.62 | 26.62 | -0.04 (-0.15%) | 5,510,889 |
| 3 Feb 2023 | CNY | 26.9 | 26.99 | 26.26 | 26.66 | 26.66 | -0.37 (-1.37%) | 8,545,044 |
| 2 Feb 2023 | CNY | 27.2 | 27.5 | 26.81 | 27.03 | 27.03 | -0.56 (-2.03%) | 12,851,234 |
| 1 Feb 2023 | CNY | 27 | 27.61 | 26.45 | 27.59 | 27.59 | +0.49 (+1.81%) | 19,002,551 |
| 31 Jan 2023 | CNY | 25.65 | 27.68 | 25.48 | 27.1 | 27.1 | +1.27 (+4.92%) | 20,223,031 |
| 30 Jan 2023 | CNY | 25.5 | 26.33 | 25.26 | 25.83 | 25.83 | +0.45 (+1.77%) | 18,053,135 |
| 20 Jan 2023 | CNY | 26.09 | 26.84 | 25.18 | 25.38 | 25.38 | +0.98 (+4.02%) | 25,447,874 |
| 19 Jan 2023 | CNY | 24.8 | 24.85 | 24.17 | 24.4 | 24.4 | -0.07 (-0.29%) | 7,782,560 |
| 18 Jan 2023 | CNY | 23.59 | 25.62 | 23.5 | 24.47 | 24.47 | +0.9 (+3.82%) | 17,652,473 |
| 17 Jan 2023 | CNY | 23.64 | 24.08 | 23.45 | 23.57 | 23.57 | -0.06 (-0.25%) | 3,426,535 |
| 16 Jan 2023 | CNY | 23.5 | 24 | 23.44 | 23.63 | 23.63 | +0.03 (+0.13%) | 3,298,799 |
| 13 Jan 2023 | CNY | 23.8 | 24.1 | 23.47 | 23.6 | 23.6 | -0.32 (-1.34%) | 3,522,524 |
| 12 Jan 2023 | CNY | 23.95 | 24.44 | 23.72 | 23.92 | 23.92 | +0.02 (+0.08%) | 5,512,181 |
| 11 Jan 2023 | CNY | 24.05 | 24.22 | 23.77 | 23.9 | 23.9 | -0.16 (-0.67%) | 3,669,403 |
| 10 Jan 2023 | CNY | 24.49 | 24.8 | 23.9 | 24.06 | 24.06 | -0.33 (-1.35%) | 5,936,319 |
| 9 Jan 2023 | CNY | 23.7 | 24.81 | 23.66 | 24.39 | 24.39 | +0.57 (+2.39%) | 6,531,821 |
| 6 Jan 2023 | CNY | 24 | 24.41 | 23.76 | 23.82 | 23.82 | -0.54 (-2.22%) | 7,725,216 |
| 5 Jan 2023 | CNY | 23.94 | 24.9 | 23.86 | 24.36 | 24.36 | +0.48 (+2.01%) | 15,769,586 |
| 4 Jan 2023 | CNY | 23.5 | 24.2 | 23.13 | 23.88 | 23.88 | +0.4 (+1.70%) | 10,633,384 |
| 3 Jan 2023 | CNY | 22.25 | 23.54 | 22.25 | 23.48 | 23.48 | +0.87 (+3.85%) | 6,246,234 |
| 30 Dec 2022 | CNY | 23.14 | 23.31 | 22.4 | 22.61 | 22.61 | +0.1 (+0.44%) | 4,755,098 |
| 29 Dec 2022 | CNY | 22.37 | 22.98 | 22.31 | 22.51 | 22.51 | -0.08 (-0.35%) | 4,096,530 |
| 28 Dec 2022 | CNY | 23 | 23.23 | 22.49 | 22.59 | 22.59 | -0.67 (-2.88%) | 4,442,199 |
