| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 27.96 | 28.01 | 27.48 | 27.64 | 27.64 | -0.35 (-1.25%) | 806,400 |
| 23 Feb 2023 | CNY | 27.81 | 28.24 | 27.66 | 27.99 | 27.99 | +0.17 (+0.61%) | 1,036,452 |
| 22 Feb 2023 | CNY | 27.77 | 27.96 | 27.52 | 27.82 | 27.82 | +0.1 (+0.36%) | 767,900 |
| 21 Feb 2023 | CNY | 27.38 | 28.08 | 27.26 | 27.72 | 27.72 | +0.35 (+1.28%) | 1,200,804 |
| 20 Feb 2023 | CNY | 27.01 | 27.43 | 26.68 | 27.37 | 27.37 | +0.36 (+1.33%) | 1,083,315 |
| 17 Feb 2023 | CNY | 27.5 | 27.74 | 26.98 | 27.01 | 27.01 | -0.56 (-2.03%) | 1,284,515 |
| 16 Feb 2023 | CNY | 28.45 | 28.68 | 27.33 | 27.57 | 27.57 | -0.72 (-2.55%) | 1,348,300 |
| 15 Feb 2023 | CNY | 28.2 | 28.4 | 27.8 | 28.29 | 28.29 | +0.13 (+0.46%) | 1,199,818 |
| 14 Feb 2023 | CNY | 28.32 | 28.38 | 28.07 | 28.16 | 28.16 | -0.02 (-0.07%) | 1,105,500 |
| 13 Feb 2023 | CNY | 28.1 | 28.47 | 27.87 | 28.18 | 28.18 | -0.09 (-0.32%) | 1,539,941 |
| 10 Feb 2023 | CNY | 28.55 | 29.11 | 28.19 | 28.27 | 28.27 | -0.28 (-0.98%) | 2,180,380 |
| 9 Feb 2023 | CNY | 27.25 | 28.58 | 27.03 | 28.55 | 28.55 | +1.32 (+4.85%) | 2,537,326 |
| 8 Feb 2023 | CNY | 27.48 | 27.87 | 27.11 | 27.23 | 27.23 | -0.37 (-1.34%) | 1,232,068 |
| 7 Feb 2023 | CNY | 27.16 | 27.6 | 27.08 | 27.6 | 27.6 | +0.45 (+1.66%) | 1,157,418 |
| 6 Feb 2023 | CNY | 27.35 | 27.54 | 27.05 | 27.15 | 27.15 | -0.32 (-1.16%) | 957,300 |
| 3 Feb 2023 | CNY | 27.36 | 27.59 | 26.96 | 27.47 | 27.47 | +0.11 (+0.40%) | 1,048,000 |
| 2 Feb 2023 | CNY | 27.4 | 27.71 | 27.34 | 27.36 | 27.36 | -0.12 (-0.44%) | 1,037,096 |
| 1 Feb 2023 | CNY | 26.85 | 27.55 | 26.85 | 27.48 | 27.48 | +0.57 (+2.12%) | 1,294,990 |
| 31 Jan 2023 | CNY | 26.97 | 27.16 | 26.71 | 26.91 | 26.91 | -0.08 (-0.30%) | 729,921 |
| 30 Jan 2023 | CNY | 26.86 | 27.1 | 26.74 | 26.99 | 26.99 | +0.32 (+1.20%) | 1,136,630 |
| 20 Jan 2023 | CNY | 26.48 | 26.78 | 26.39 | 26.67 | 26.67 | +0.19 (+0.72%) | 885,729 |
| 19 Jan 2023 | CNY | 26.15 | 26.51 | 26.01 | 26.48 | 26.48 | +0.29 (+1.11%) | 756,804 |
| 18 Jan 2023 | CNY | 26.39 | 26.39 | 25.88 | 26.19 | 26.19 | +0.08 (+0.31%) | 802,600 |
| 17 Jan 2023 | CNY | 25.79 | 26.36 | 25.58 | 26.11 | 26.11 | +0.42 (+1.63%) | 1,043,416 |
| 16 Jan 2023 | CNY | 25.31 | 25.77 | 25.19 | 25.69 | 25.69 | +0.35 (+1.38%) | 877,500 |
| 13 Jan 2023 | CNY | 25.49 | 25.49 | 25.13 | 25.34 | 25.34 | -0.02 (-0.08%) | 432,990 |
| 12 Jan 2023 | CNY | 25.08 | 25.42 | 25.02 | 25.36 | 25.36 | +0.28 (+1.12%) | 531,063 |
| 11 Jan 2023 | CNY | 25.57 | 25.65 | 25.07 | 25.08 | 25.08 | -0.38 (-1.49%) | 564,295 |
| 10 Jan 2023 | CNY | 25.31 | 25.54 | 25.24 | 25.46 | 25.46 | +0.16 (+0.63%) | 563,138 |
| 9 Jan 2023 | CNY | 25.5 | 25.77 | 25.15 | 25.3 | 25.3 | -0.18 (-0.71%) | 982,722 |
