| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 28.15 | 29.66 | 27.85 | 29.38 | 29.38 | +1.19 (+4.22%) | 8,105,169 |
| 21 Feb 2023 | CNY | 27.96 | 29.15 | 27.69 | 28.19 | 28.19 | +0.26 (+0.93%) | 4,740,930 |
| 20 Feb 2023 | CNY | 27.8 | 28 | 27.28 | 27.93 | 27.93 | +0.3 (+1.09%) | 2,175,245 |
| 17 Feb 2023 | CNY | 28 | 28.18 | 27.3 | 27.63 | 27.63 | -0.39 (-1.39%) | 3,235,871 |
| 16 Feb 2023 | CNY | 29.2 | 29.3 | 27.89 | 28.02 | 28.02 | -1.2 (-4.11%) | 3,028,384 |
| 15 Feb 2023 | CNY | 28.62 | 29.3 | 28.51 | 29.22 | 29.22 | +0.43 (+1.49%) | 2,710,022 |
| 14 Feb 2023 | CNY | 28.83 | 29.26 | 28.6 | 28.79 | 28.79 | -0.08 (-0.28%) | 1,806,011 |
| 13 Feb 2023 | CNY | 28.55 | 29.14 | 28.46 | 28.87 | 28.87 | +0.36 (+1.26%) | 3,365,615 |
| 10 Feb 2023 | CNY | 29.18 | 29.24 | 28.46 | 28.51 | 28.51 | -0.67 (-2.30%) | 3,669,800 |
| 9 Feb 2023 | CNY | 29.29 | 29.49 | 29.03 | 29.18 | 29.18 | -0.07 (-0.24%) | 3,077,658 |
| 8 Feb 2023 | CNY | 29.7 | 30.41 | 28.88 | 29.25 | 29.25 | -0.88 (-2.92%) | 4,937,715 |
| 7 Feb 2023 | CNY | 28.68 | 30.13 | 28.41 | 30.13 | 30.13 | +1.46 (+5.09%) | 7,324,027 |
| 6 Feb 2023 | CNY | 27.97 | 28.87 | 27.75 | 28.67 | 28.67 | +0.7 (+2.50%) | 5,201,612 |
| 3 Feb 2023 | CNY | 27.43 | 28.15 | 27 | 27.97 | 27.97 | +0.71 (+2.60%) | 4,505,297 |
| 2 Feb 2023 | CNY | 27.65 | 28.16 | 27.15 | 27.26 | 27.26 | -0.39 (-1.41%) | 4,478,503 |
| 1 Feb 2023 | CNY | 27.53 | 27.69 | 27.15 | 27.65 | 27.65 | +0.18 (+0.66%) | 3,413,451 |
| 31 Jan 2023 | CNY | 27.27 | 27.62 | 27.06 | 27.47 | 27.47 | +0.02 (+0.07%) | 2,892,787 |
| 30 Jan 2023 | CNY | 26.5 | 27.95 | 26.18 | 27.45 | 27.45 | +0.95 (+3.58%) | 5,390,575 |
| 20 Jan 2023 | CNY | 26.41 | 27.1 | 26.34 | 26.5 | 26.5 | -0.15 (-0.56%) | 4,093,690 |
| 19 Jan 2023 | CNY | 26.26 | 26.91 | 26.06 | 26.65 | 26.65 | +0.4 (+1.52%) | 3,942,777 |
| 18 Jan 2023 | CNY | 25.87 | 26.62 | 25.42 | 26.25 | 26.25 | +0.64 (+2.50%) | 5,541,657 |
| 17 Jan 2023 | CNY | 25.34 | 26.5 | 25.06 | 25.61 | 25.61 | +0.45 (+1.79%) | 5,011,360 |
| 16 Jan 2023 | CNY | 24.55 | 25.62 | 24.35 | 25.16 | 25.16 | +0.09 (+0.36%) | 4,864,496 |
| 13 Jan 2023 | CNY | 25.34 | 25.46 | 24.39 | 25.07 | 25.07 | -0.1 (-0.40%) | 4,683,537 |
| 12 Jan 2023 | CNY | 25.37 | 26.19 | 24.85 | 25.17 | 25.17 | +0.51 (+2.07%) | 6,740,412 |
| 11 Jan 2023 | CNY | 25.29 | 25.8 | 24.66 | 24.66 | 24.66 | -0.55 (-2.18%) | 2,385,194 |
| 10 Jan 2023 | CNY | 25.51 | 25.51 | 24.82 | 25.21 | 25.21 | -0.3 (-1.18%) | 3,416,857 |
| 9 Jan 2023 | CNY | 25.82 | 26.06 | 25.4 | 25.51 | 25.51 | -0.42 (-1.62%) | 2,786,056 |
| 6 Jan 2023 | CNY | 26.14 | 26.23 | 25.67 | 25.93 | 25.93 | -0.22 (-0.84%) | 2,417,118 |
| 5 Jan 2023 | CNY | 26.26 | 26.27 | 26 | 26.15 | 26.15 | -0.09 (-0.34%) | 1,709,460 |
