| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 28.88 | 29.5 | 28.8 | 29.3 | 29.3 | +0.19 (+0.65%) | 1,868,200 |
| 22 Feb 2023 | CNY | 28.6 | 29.4 | 27.99 | 29.11 | 29.11 | +0.51 (+1.78%) | 2,235,370 |
| 21 Feb 2023 | CNY | 28.56 | 29.1 | 28.4 | 28.6 | 28.6 | +0.04 (+0.14%) | 1,034,600 |
| 20 Feb 2023 | CNY | 27.74 | 28.6 | 27.52 | 28.56 | 28.56 | +0.82 (+2.96%) | 1,157,900 |
| 17 Feb 2023 | CNY | 27.93 | 28.2 | 27.74 | 27.74 | 27.74 | -0.19 (-0.68%) | 610,200 |
| 16 Feb 2023 | CNY | 28.7 | 28.91 | 27.6 | 27.93 | 27.93 | -0.77 (-2.68%) | 1,075,000 |
| 15 Feb 2023 | CNY | 28.92 | 29.12 | 28.48 | 28.7 | 28.7 | -0.21 (-0.73%) | 1,132,000 |
| 14 Feb 2023 | CNY | 29.86 | 30 | 28.9 | 28.91 | 28.91 | -0.8 (-2.69%) | 1,364,300 |
| 13 Feb 2023 | CNY | 29.35 | 29.72 | 27.1 | 29.71 | 29.71 | +0.36 (+1.23%) | 1,920,233 |
| 10 Feb 2023 | CNY | 29.06 | 31.97 | 29.06 | 29.35 | 29.35 | -0.1 (-0.34%) | 1,798,800 |
| 9 Feb 2023 | CNY | 28.95 | 29.49 | 28.69 | 29.45 | 29.45 | +0.47 (+1.62%) | 960,100 |
| 8 Feb 2023 | CNY | 29.9 | 29.95 | 28.97 | 28.98 | 28.98 | -0.77 (-2.59%) | 1,359,900 |
| 7 Feb 2023 | CNY | 30.19 | 30.4 | 29.64 | 29.75 | 29.75 | -0.35 (-1.16%) | 1,139,400 |
| 6 Feb 2023 | CNY | 29.99 | 30.5 | 29.64 | 30.1 | 30.1 | +0.12 (+0.40%) | 1,844,500 |
| 3 Feb 2023 | CNY | 29.75 | 30.4 | 29.41 | 29.98 | 29.98 | +0.14 (+0.47%) | 1,607,700 |
| 2 Feb 2023 | CNY | 29.59 | 30.19 | 29.24 | 29.84 | 29.84 | +0.43 (+1.46%) | 1,873,820 |
| 1 Feb 2023 | CNY | 29.28 | 29.58 | 28.74 | 29.41 | 29.41 | +0.13 (+0.44%) | 1,941,600 |
| 31 Jan 2023 | CNY | 28.76 | 30.35 | 28.53 | 29.28 | 29.28 | +0.51 (+1.77%) | 1,960,571 |
| 30 Jan 2023 | CNY | 28.88 | 29.1 | 28.46 | 28.77 | 28.77 | -0.14 (-0.48%) | 706,171 |
| 20 Jan 2023 | CNY | 29.19 | 29.2 | 28.43 | 28.91 | 28.91 | -0.01 (-0.03%) | 724,871 |
| 19 Jan 2023 | CNY | 28.9 | 29.37 | 28.83 | 28.92 | 28.92 | +0.03 (+0.10%) | 794,000 |
| 18 Jan 2023 | CNY | 29.66 | 29.74 | 28.89 | 28.89 | 28.89 | -0.76 (-2.56%) | 996,200 |
| 17 Jan 2023 | CNY | 29.09 | 29.71 | 29.09 | 29.65 | 29.65 | +0.49 (+1.68%) | 869,280 |
| 16 Jan 2023 | CNY | 29.48 | 29.68 | 28.72 | 29.16 | 29.16 | -0.17 (-0.58%) | 1,024,600 |
| 13 Jan 2023 | CNY | 29.95 | 30.1 | 29.27 | 29.33 | 29.33 | -0.62 (-2.07%) | 913,700 |
| 12 Jan 2023 | CNY | 29.82 | 30.2 | 29.69 | 29.95 | 29.95 | +0.13 (+0.44%) | 1,088,300 |
| 11 Jan 2023 | CNY | 30.43 | 30.48 | 29.7 | 29.82 | 29.82 | -0.6 (-1.97%) | 1,372,500 |
| 10 Jan 2023 | CNY | 29.38 | 30.51 | 29.05 | 30.42 | 30.42 | +1.04 (+3.54%) | 1,602,000 |
| 9 Jan 2023 | CNY | 28.5 | 29.45 | 28.2 | 29.38 | 29.38 | +0.89 (+3.12%) | 1,385,800 |
| 6 Jan 2023 | CNY | 27.97 | 28.52 | 27.89 | 28.49 | 28.49 | +0.34 (+1.21%) | 1,339,000 |
