| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 23.74 | 24.2 | 23.51 | 24.08 | 24.08 | +0.34 (+1.43%) | 2,502,867 |
| 17 Feb 2023 | CNY | 23.98 | 24.16 | 23.58 | 23.74 | 23.74 | -0.13 (-0.54%) | 3,116,908 |
| 16 Feb 2023 | CNY | 24.24 | 24.73 | 23.7 | 23.87 | 23.87 | -0.38 (-1.57%) | 6,285,534 |
| 15 Feb 2023 | CNY | 23.9 | 24.52 | 23.81 | 24.25 | 24.25 | +0.15 (+0.62%) | 4,140,511 |
| 14 Feb 2023 | CNY | 24.36 | 24.47 | 23.88 | 24.1 | 24.1 | -0.06 (-0.25%) | 5,250,030 |
| 13 Feb 2023 | CNY | 24.57 | 25.74 | 23.8 | 24.16 | 24.16 | -0.59 (-2.38%) | 9,273,443 |
| 10 Feb 2023 | CNY | 24.66 | 25.11 | 24.4 | 24.75 | 24.75 | -0.05 (-0.20%) | 7,314,255 |
| 9 Feb 2023 | CNY | 24.05 | 25.25 | 23.68 | 24.8 | 24.8 | +0.91 (+3.81%) | 9,181,047 |
| 8 Feb 2023 | CNY | 24.19 | 24.5 | 23.79 | 23.89 | 23.89 | -0.46 (-1.89%) | 6,558,293 |
| 7 Feb 2023 | CNY | 23.36 | 24.74 | 23.25 | 24.35 | 24.35 | +0.75 (+3.18%) | 11,901,629 |
| 6 Feb 2023 | CNY | 24 | 24.45 | 23.13 | 23.6 | 23.6 | -0.42 (-1.75%) | 14,570,023 |
| 3 Feb 2023 | CNY | 21.87 | 24.02 | 21.87 | 24.02 | 24.02 | +2.18 (+9.98%) | 14,951,692 |
| 2 Feb 2023 | CNY | 21.75 | 22.3 | 21.71 | 21.84 | 21.84 | +0.09 (+0.41%) | 4,516,268 |
| 1 Feb 2023 | CNY | 21.79 | 21.91 | 21.57 | 21.75 | 21.75 | +0.16 (+0.74%) | 4,042,234 |
| 31 Jan 2023 | CNY | 21.56 | 21.76 | 21.3 | 21.59 | 21.59 | -0.06 (-0.28%) | 2,294,332 |
| 30 Jan 2023 | CNY | 21.52 | 21.97 | 21.52 | 21.65 | 21.65 | +0.27 (+1.26%) | 3,334,343 |
| 20 Jan 2023 | CNY | 21.5 | 21.75 | 21.13 | 21.38 | 21.38 | -0.1 (-0.47%) | 3,072,491 |
| 19 Jan 2023 | CNY | 21.58 | 21.88 | 21.35 | 21.48 | 21.48 | 0.0 (0.0%) | 2,755,689 |
| 18 Jan 2023 | CNY | 22.08 | 22.08 | 21.3 | 21.48 | 21.48 | -0.13 (-0.60%) | 3,796,359 |
| 17 Jan 2023 | CNY | 20.95 | 21.78 | 19.83 | 21.61 | 21.61 | -0.07 (-0.32%) | 8,653,868 |
| 16 Jan 2023 | CNY | 21.61 | 21.81 | 21.22 | 21.68 | 21.68 | +0.07 (+0.32%) | 3,494,759 |
| 13 Jan 2023 | CNY | 21.78 | 22 | 21.28 | 21.61 | 21.61 | -0.18 (-0.83%) | 2,625,380 |
| 12 Jan 2023 | CNY | 21.42 | 21.97 | 21.41 | 21.79 | 21.79 | +0.05 (+0.23%) | 2,561,535 |
| 11 Jan 2023 | CNY | 21.51 | 21.93 | 21.51 | 21.74 | 21.74 | +0.1 (+0.46%) | 2,964,823 |
| 10 Jan 2023 | CNY | 21.07 | 21.68 | 20.93 | 21.64 | 21.64 | +0.57 (+2.71%) | 3,693,965 |
| 9 Jan 2023 | CNY | 20.89 | 21.25 | 20.8 | 21.07 | 21.07 | +0.17 (+0.81%) | 2,559,509 |
| 6 Jan 2023 | CNY | 20.72 | 21.04 | 20.55 | 20.9 | 20.9 | +0.18 (+0.87%) | 1,985,813 |
| 5 Jan 2023 | CNY | 20.82 | 20.82 | 20.35 | 20.72 | 20.72 | +0.13 (+0.63%) | 1,688,711 |
| 4 Jan 2023 | CNY | 20.53 | 20.93 | 20.3 | 20.59 | 20.59 | +0.11 (+0.54%) | 2,546,062 |
| 3 Jan 2023 | CNY | 19.95 | 20.72 | 19.49 | 20.48 | 20.48 | +0.73 (+3.70%) | 2,850,010 |
