| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 27.8 | 28.2 | 27.78 | 28.02 | 28.02 | +0.06 (+0.21%) | 441,400 |
| 21 Feb 2023 | CNY | 27.73 | 28.1 | 27.55 | 27.96 | 27.96 | +0.22 (+0.79%) | 653,300 |
| 20 Feb 2023 | CNY | 27.72 | 27.97 | 27.3 | 27.74 | 27.74 | +0.23 (+0.84%) | 730,900 |
| 17 Feb 2023 | CNY | 27.45 | 28.14 | 27.38 | 27.51 | 27.51 | +0.06 (+0.22%) | 696,700 |
| 16 Feb 2023 | CNY | 28.21 | 28.47 | 27.29 | 27.45 | 27.45 | -0.89 (-3.14%) | 1,112,000 |
| 15 Feb 2023 | CNY | 27.97 | 28.53 | 27.95 | 28.34 | 28.34 | +0.37 (+1.32%) | 997,200 |
| 14 Feb 2023 | CNY | 27.96 | 28.22 | 27.75 | 27.97 | 27.97 | +0.03 (+0.11%) | 570,400 |
| 13 Feb 2023 | CNY | 27.5 | 28.14 | 27.5 | 27.94 | 27.94 | +0.39 (+1.42%) | 815,900 |
| 10 Feb 2023 | CNY | 27.84 | 27.86 | 27.51 | 27.55 | 27.55 | -0.31 (-1.11%) | 725,700 |
| 9 Feb 2023 | CNY | 27.58 | 28.21 | 27.58 | 27.86 | 27.86 | +0.07 (+0.25%) | 916,200 |
| 8 Feb 2023 | CNY | 27.75 | 28.27 | 27.45 | 27.79 | 27.79 | -0.1 (-0.36%) | 1,301,400 |
| 7 Feb 2023 | CNY | 28.3 | 28.45 | 27.63 | 27.89 | 27.89 | -0.79 (-2.75%) | 2,600,023 |
| 6 Feb 2023 | CNY | 27.12 | 28.98 | 27.12 | 28.68 | 28.68 | +1.47 (+5.40%) | 4,175,423 |
| 3 Feb 2023 | CNY | 27.24 | 27.39 | 26.78 | 27.21 | 27.21 | -0.02 (-0.07%) | 531,800 |
| 2 Feb 2023 | CNY | 27.3 | 27.38 | 27.1 | 27.23 | 27.23 | -0.07 (-0.26%) | 447,100 |
| 1 Feb 2023 | CNY | 26.94 | 27.32 | 26.81 | 27.3 | 27.3 | +0.36 (+1.34%) | 662,770 |
| 31 Jan 2023 | CNY | 26.99 | 26.99 | 26.7 | 26.94 | 26.94 | +0.07 (+0.26%) | 448,700 |
| 30 Jan 2023 | CNY | 26.7 | 26.95 | 26.39 | 26.87 | 26.87 | +0.51 (+1.93%) | 487,100 |
| 20 Jan 2023 | CNY | 26.63 | 26.63 | 26.3 | 26.36 | 26.36 | -0.12 (-0.45%) | 342,600 |
| 19 Jan 2023 | CNY | 26.27 | 26.71 | 26.27 | 26.48 | 26.48 | +0.21 (+0.80%) | 485,000 |
| 18 Jan 2023 | CNY | 26.24 | 26.3 | 26 | 26.27 | 26.27 | +0.12 (+0.46%) | 350,300 |
| 17 Jan 2023 | CNY | 26.08 | 26.35 | 25.93 | 26.15 | 26.15 | +0.06 (+0.23%) | 418,200 |
| 16 Jan 2023 | CNY | 25.35 | 26.11 | 25.3 | 26.09 | 26.09 | +0.79 (+3.12%) | 613,600 |
| 13 Jan 2023 | CNY | 25.83 | 26.28 | 25.25 | 25.3 | 25.3 | -0.5 (-1.94%) | 587,300 |
| 12 Jan 2023 | CNY | 25.9 | 25.93 | 25.21 | 25.8 | 25.8 | +0.49 (+1.94%) | 564,700 |
| 11 Jan 2023 | CNY | 25.95 | 25.95 | 25.11 | 25.31 | 25.31 | -0.56 (-2.16%) | 511,600 |
| 10 Jan 2023 | CNY | 25.76 | 26.02 | 25.6 | 25.87 | 25.87 | +0.1 (+0.39%) | 208,700 |
| 9 Jan 2023 | CNY | 25.8 | 25.94 | 25.59 | 25.77 | 25.77 | +0.16 (+0.62%) | 277,200 |
| 6 Jan 2023 | CNY | 25.71 | 25.92 | 25.5 | 25.61 | 25.61 | -0.1 (-0.39%) | 295,900 |
| 5 Jan 2023 | CNY | 25.79 | 25.84 | 25.47 | 25.71 | 25.71 | -0.01 (-0.04%) | 302,800 |
