| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 27.52 | 27.83 | 27.17 | 27.3 | 27.3 | -0.03 (-0.11%) | 2,565,541 |
| 22 Feb 2023 | CNY | 27.27 | 28.04 | 26.72 | 27.33 | 27.33 | +0.03 (+0.11%) | 1,839,266 |
| 21 Feb 2023 | CNY | 27.88 | 28.14 | 26.8 | 27.3 | 27.3 | -0.56 (-2.01%) | 2,727,536 |
| 20 Feb 2023 | CNY | 27.51 | 28.1 | 26.94 | 27.86 | 27.86 | +0.36 (+1.31%) | 3,706,826 |
| 17 Feb 2023 | CNY | 28 | 28.17 | 27.18 | 27.5 | 27.5 | -0.45 (-1.61%) | 2,753,520 |
| 16 Feb 2023 | CNY | 30.14 | 30.2 | 27.16 | 27.95 | 27.95 | -2.23 (-7.39%) | 4,937,059 |
| 15 Feb 2023 | CNY | 28.4 | 30.35 | 28.39 | 30.18 | 30.18 | +1.93 (+6.83%) | 4,866,323 |
| 14 Feb 2023 | CNY | 28.85 | 28.93 | 28.04 | 28.25 | 28.25 | -0.4 (-1.40%) | 2,205,446 |
| 13 Feb 2023 | CNY | 28.35 | 29.18 | 28 | 28.65 | 28.65 | +0.14 (+0.49%) | 3,046,335 |
| 10 Feb 2023 | CNY | 29.18 | 29.38 | 28.2 | 28.51 | 28.51 | -0.78 (-2.66%) | 2,169,307 |
| 9 Feb 2023 | CNY | 28.95 | 29.66 | 28.5 | 29.29 | 29.29 | +0.4 (+1.38%) | 2,882,498 |
| 8 Feb 2023 | CNY | 28.78 | 28.98 | 28.33 | 28.89 | 28.89 | +0.08 (+0.28%) | 1,605,012 |
| 7 Feb 2023 | CNY | 28.83 | 28.95 | 28.26 | 28.81 | 28.81 | +0.26 (+0.91%) | 1,806,305 |
| 6 Feb 2023 | CNY | 28.9 | 28.9 | 28 | 28.55 | 28.55 | -0.48 (-1.65%) | 2,261,597 |
| 3 Feb 2023 | CNY | 28.89 | 29.51 | 28.51 | 29.03 | 29.03 | +0.12 (+0.42%) | 2,473,327 |
| 2 Feb 2023 | CNY | 28.56 | 29.45 | 28.4 | 28.91 | 28.91 | +0.17 (+0.59%) | 3,491,940 |
| 1 Feb 2023 | CNY | 27.59 | 28.97 | 27.4 | 28.74 | 28.74 | +0.9 (+3.23%) | 4,961,509 |
| 31 Jan 2023 | CNY | 27.4 | 28.32 | 27.15 | 27.84 | 27.84 | +0.25 (+0.91%) | 3,126,915 |
| 30 Jan 2023 | CNY | 28.62 | 28.62 | 27.4 | 27.59 | 27.59 | -0.34 (-1.22%) | 3,122,727 |
| 20 Jan 2023 | CNY | 28 | 28.21 | 27.48 | 27.93 | 27.93 | +0.08 (+0.29%) | 2,043,159 |
| 19 Jan 2023 | CNY | 27.51 | 28.16 | 27.27 | 27.85 | 27.85 | +0.26 (+0.94%) | 2,657,637 |
| 18 Jan 2023 | CNY | 28.08 | 28.09 | 27.35 | 27.59 | 27.59 | -0.51 (-1.81%) | 3,515,723 |
| 17 Jan 2023 | CNY | 27.86 | 28.5 | 27.54 | 28.1 | 28.1 | +0.43 (+1.55%) | 3,370,257 |
| 16 Jan 2023 | CNY | 28.06 | 28.29 | 27.55 | 27.67 | 27.67 | -0.58 (-2.05%) | 4,045,256 |
| 13 Jan 2023 | CNY | 28.34 | 28.87 | 27.93 | 28.25 | 28.25 | -0.15 (-0.53%) | 4,746,789 |
| 12 Jan 2023 | CNY | 27.91 | 29.21 | 27.91 | 28.4 | 28.4 | +0.3 (+1.07%) | 7,535,271 |
| 11 Jan 2023 | CNY | 28.04 | 29.21 | 27.7 | 28.1 | 28.1 | +0.07 (+0.25%) | 7,920,411 |
| 10 Jan 2023 | CNY | 28 | 28.03 | 26.2 | 28.03 | 28.03 | +2.55 (+10.01%) | 8,588,769 |
| 9 Jan 2023 | CNY | 24.35 | 25.8 | 24.35 | 25.48 | 25.48 | +0.79 (+3.20%) | 3,012,660 |
| 6 Jan 2023 | CNY | 24.42 | 24.84 | 24.23 | 24.69 | 24.69 | +0.26 (+1.06%) | 1,610,973 |
