| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 28.87 | 30 | 28.87 | 29.48 | 29.48 | +0.44 (+1.52%) | 4,393,880 |
| 23 Feb 2023 | CNY | 29.75 | 29.75 | 28.95 | 29.04 | 29.04 | -1.02 (-3.39%) | 4,215,360 |
| 22 Feb 2023 | CNY | 29.66 | 30.49 | 29 | 30.06 | 30.06 | +0.14 (+0.47%) | 5,301,430 |
| 21 Feb 2023 | CNY | 29.39 | 30.2 | 29.15 | 29.92 | 29.92 | +0.47 (+1.60%) | 4,471,200 |
| 20 Feb 2023 | CNY | 28.93 | 29.71 | 28.89 | 29.45 | 29.45 | +0.79 (+2.76%) | 3,986,920 |
| 17 Feb 2023 | CNY | 30.19 | 30.2 | 28.66 | 28.66 | 28.66 | -1.63 (-5.38%) | 6,446,770 |
| 16 Feb 2023 | CNY | 30.62 | 31.29 | 29.84 | 30.29 | 30.29 | -0.23 (-0.75%) | 7,187,359 |
| 15 Feb 2023 | CNY | 30.11 | 30.74 | 29.94 | 30.52 | 30.52 | +0.3 (+0.99%) | 4,561,180 |
| 14 Feb 2023 | CNY | 30.78 | 30.95 | 29.96 | 30.22 | 30.22 | -0.55 (-1.79%) | 4,537,440 |
| 13 Feb 2023 | CNY | 30.36 | 31.12 | 30.36 | 30.77 | 30.77 | +0.08 (+0.26%) | 4,651,490 |
| 10 Feb 2023 | CNY | 31.5 | 31.9 | 30.53 | 30.69 | 30.69 | -1.02 (-3.22%) | 7,758,429 |
| 9 Feb 2023 | CNY | 31.46 | 31.95 | 30.66 | 31.71 | 31.71 | +0.12 (+0.38%) | 8,721,359 |
| 8 Feb 2023 | CNY | 31.95 | 33.33 | 31.42 | 31.59 | 31.59 | -0.69 (-2.14%) | 12,856,970 |
| 7 Feb 2023 | CNY | 33.85 | 33.99 | 31.92 | 32.28 | 32.28 | -1.53 (-4.53%) | 15,688,261 |
| 6 Feb 2023 | CNY | 30.3 | 33.81 | 30.15 | 33.81 | 33.81 | +3.07 (+9.99%) | 17,106,990 |
| 3 Feb 2023 | CNY | 29.6 | 30.97 | 29.18 | 30.74 | 30.74 | +1.08 (+3.64%) | 10,531,492 |
| 2 Feb 2023 | CNY | 30.11 | 30.64 | 29.54 | 29.66 | 29.66 | -0.98 (-3.20%) | 9,132,380 |
| 1 Feb 2023 | CNY | 29.92 | 30.76 | 29.3 | 30.64 | 30.64 | +0.86 (+2.89%) | 12,607,197 |
| 31 Jan 2023 | CNY | 30.38 | 31.6 | 28.62 | 29.78 | 29.78 | +0.2 (+0.68%) | 16,614,771 |
| 30 Jan 2023 | CNY | 29.58 | 29.58 | 29 | 29.58 | 29.58 | +2.69 (+10.00%) | 5,099,428 |
| 20 Jan 2023 | CNY | 26.6 | 27.54 | 26.58 | 26.89 | 26.89 | -0.01 (-0.04%) | 5,847,440 |
| 19 Jan 2023 | CNY | 26.14 | 27.58 | 26.11 | 26.9 | 26.9 | +0.3 (+1.13%) | 7,769,040 |
| 18 Jan 2023 | CNY | 25.46 | 27.3 | 24.68 | 26.6 | 26.6 | +1.31 (+5.18%) | 9,004,303 |
| 17 Jan 2023 | CNY | 25.92 | 26.34 | 25.25 | 25.29 | 25.29 | -0.77 (-2.95%) | 5,053,800 |
| 16 Jan 2023 | CNY | 26.02 | 26.64 | 25.9 | 26.06 | 26.06 | +0.03 (+0.12%) | 5,297,150 |
| 13 Jan 2023 | CNY | 27.29 | 27.65 | 25.85 | 26.03 | 26.03 | -1.47 (-5.35%) | 8,974,960 |
| 12 Jan 2023 | CNY | 28.48 | 29.2 | 27.45 | 27.5 | 27.5 | -1.41 (-4.88%) | 9,712,203 |
| 11 Jan 2023 | CNY | 30.72 | 31.2 | 28.6 | 28.91 | 28.91 | -2.55 (-8.11%) | 11,933,080 |
| 10 Jan 2023 | CNY | 30 | 32.93 | 29.81 | 31.46 | 31.46 | +0.45 (+1.45%) | 13,795,356 |
| 9 Jan 2023 | CNY | 30.4 | 31.98 | 29.38 | 31.01 | 31.01 | -0.24 (-0.77%) | 13,813,317 |
