| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 26.95 | 27.65 | 26.7 | 27.55 | 27.55 | +0.61 (+2.26%) | 4,080,536 |
| 14 Feb 2023 | CNY | 27 | 27.6 | 26.58 | 26.94 | 26.94 | +0.11 (+0.41%) | 4,589,355 |
| 13 Feb 2023 | CNY | 26.58 | 27.1 | 26.16 | 26.83 | 26.83 | +0.27 (+1.02%) | 5,016,058 |
| 10 Feb 2023 | CNY | 27.48 | 27.48 | 26 | 26.56 | 26.56 | -0.98 (-3.56%) | 7,545,580 |
| 9 Feb 2023 | CNY | 26.83 | 27.75 | 26.47 | 27.54 | 27.54 | +0.66 (+2.46%) | 4,768,876 |
| 8 Feb 2023 | CNY | 27.28 | 27.3 | 26.5 | 26.88 | 26.88 | -0.6 (-2.18%) | 4,658,746 |
| 7 Feb 2023 | CNY | 26.05 | 27.83 | 26.05 | 27.48 | 27.48 | +1.2 (+4.57%) | 8,335,720 |
| 6 Feb 2023 | CNY | 26.24 | 26.64 | 26.01 | 26.28 | 26.28 | -0.02 (-0.08%) | 5,381,565 |
| 3 Feb 2023 | CNY | 26.4 | 26.75 | 25.69 | 26.3 | 26.3 | -0.13 (-0.49%) | 4,463,076 |
| 2 Feb 2023 | CNY | 27 | 27.13 | 26.21 | 26.43 | 26.43 | -0.27 (-1.01%) | 4,241,049 |
| 1 Feb 2023 | CNY | 26.4 | 27.18 | 25.87 | 26.7 | 26.7 | +0.39 (+1.48%) | 10,114,512 |
| 31 Jan 2023 | CNY | 25.62 | 27.02 | 25.5 | 26.31 | 26.31 | +0.56 (+2.17%) | 5,994,405 |
| 30 Jan 2023 | CNY | 24.5 | 26.45 | 24.44 | 25.75 | 25.75 | +1.25 (+5.10%) | 6,970,567 |
| 20 Jan 2023 | CNY | 25.53 | 25.53 | 24.24 | 24.5 | 24.5 | -0.1 (-0.41%) | 5,010,402 |
| 19 Jan 2023 | CNY | 24.65 | 24.81 | 24.16 | 24.6 | 24.6 | -0.16 (-0.65%) | 3,144,663 |
| 18 Jan 2023 | CNY | 24.94 | 25.12 | 24.65 | 24.76 | 24.76 | -0.08 (-0.32%) | 3,003,933 |
| 17 Jan 2023 | CNY | 24.44 | 25.14 | 24.28 | 24.84 | 24.84 | +0.4 (+1.64%) | 5,062,259 |
| 16 Jan 2023 | CNY | 23.14 | 24.78 | 23.14 | 24.44 | 24.44 | +1.32 (+5.71%) | 8,167,959 |
| 13 Jan 2023 | CNY | 22.86 | 23.35 | 22.46 | 23.12 | 23.12 | +0.43 (+1.90%) | 5,758,532 |
| 12 Jan 2023 | CNY | 22.99 | 23.23 | 22.5 | 22.69 | 22.69 | -0.09 (-0.40%) | 3,521,035 |
| 11 Jan 2023 | CNY | 23.27 | 23.45 | 22.7 | 22.78 | 22.78 | -0.42 (-1.81%) | 3,763,977 |
| 10 Jan 2023 | CNY | 23.74 | 23.84 | 23.1 | 23.2 | 23.2 | -0.54 (-2.27%) | 3,197,945 |
| 9 Jan 2023 | CNY | 24.1 | 24.48 | 23.7 | 23.74 | 23.74 | -0.36 (-1.49%) | 2,643,875 |
| 6 Jan 2023 | CNY | 24.35 | 24.56 | 24.01 | 24.1 | 24.1 | 0.0 (0.0%) | 3,168,247 |
| 5 Jan 2023 | CNY | 24.07 | 24.66 | 23.99 | 24.1 | 24.1 | +0.03 (+0.12%) | 2,820,445 |
| 4 Jan 2023 | CNY | 23.74 | 24.3 | 23.18 | 24.07 | 24.07 | +0.33 (+1.39%) | 4,317,407 |
| 3 Jan 2023 | CNY | 22.49 | 23.96 | 22.38 | 23.74 | 23.74 | +1.13 (+5.00%) | 5,696,233 |
| 30 Dec 2022 | CNY | 22.65 | 22.96 | 22.33 | 22.61 | 22.61 | -0.04 (-0.18%) | 4,743,520 |
| 29 Dec 2022 | CNY | 22.71 | 23.49 | 22.6 | 22.65 | 22.65 | -0.5 (-2.16%) | 4,066,697 |
| 28 Dec 2022 | CNY | 23.4 | 23.75 | 22.55 | 23.15 | 23.15 | -0.33 (-1.41%) | 4,441,933 |
