| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 24.81 | 25.2 | 24.67 | 24.85 | 24.85 | -0.02 (-0.08%) | 3,022,300 |
| 20 Feb 2023 | CNY | 24.3 | 25.02 | 24.27 | 24.87 | 24.87 | +0.5 (+2.05%) | 3,077,539 |
| 17 Feb 2023 | CNY | 24.79 | 25.17 | 24.36 | 24.37 | 24.37 | -0.59 (-2.36%) | 3,969,304 |
| 16 Feb 2023 | CNY | 25.6 | 25.8 | 24.73 | 24.96 | 24.96 | -0.45 (-1.77%) | 6,287,660 |
| 15 Feb 2023 | CNY | 24.76 | 25.55 | 24.76 | 25.41 | 25.41 | +0.66 (+2.67%) | 4,152,127 |
| 14 Feb 2023 | CNY | 24.88 | 25.01 | 24.7 | 24.75 | 24.75 | -0.13 (-0.52%) | 2,854,569 |
| 13 Feb 2023 | CNY | 24.62 | 25.04 | 24.6 | 24.88 | 24.88 | +0.42 (+1.72%) | 4,192,025 |
| 10 Feb 2023 | CNY | 24.43 | 24.69 | 24.26 | 24.46 | 24.46 | +0.03 (+0.12%) | 3,108,766 |
| 9 Feb 2023 | CNY | 23.91 | 24.5 | 23.89 | 24.43 | 24.43 | +0.46 (+1.92%) | 3,477,989 |
| 8 Feb 2023 | CNY | 24.34 | 24.44 | 23.88 | 23.97 | 23.97 | -0.23 (-0.95%) | 2,855,016 |
| 7 Feb 2023 | CNY | 24.17 | 24.24 | 23.94 | 24.2 | 24.2 | -0.17 (-0.70%) | 4,144,527 |
| 6 Feb 2023 | CNY | 24.41 | 24.58 | 24.22 | 24.37 | 24.37 | +0.08 (+0.33%) | 3,480,393 |
| 3 Feb 2023 | CNY | 24 | 24.41 | 23.86 | 24.29 | 24.29 | +0.36 (+1.50%) | 3,476,003 |
| 2 Feb 2023 | CNY | 23.92 | 24.15 | 23.78 | 23.93 | 23.93 | +0.09 (+0.38%) | 3,047,543 |
| 1 Feb 2023 | CNY | 23.65 | 23.98 | 23.53 | 23.84 | 23.84 | +0.5 (+2.14%) | 5,190,462 |
| 31 Jan 2023 | CNY | 23.26 | 23.55 | 22.53 | 23.34 | 23.34 | -0.28 (-1.19%) | 4,647,925 |
| 30 Jan 2023 | CNY | 23.6 | 23.7 | 23.46 | 23.62 | 23.62 | +0.16 (+0.68%) | 2,315,403 |
| 20 Jan 2023 | CNY | 23.58 | 23.75 | 23.32 | 23.46 | 23.46 | -0.11 (-0.47%) | 1,559,710 |
| 19 Jan 2023 | CNY | 23.34 | 23.61 | 23.3 | 23.57 | 23.57 | +0.19 (+0.81%) | 1,836,280 |
| 18 Jan 2023 | CNY | 23.47 | 23.55 | 23.2 | 23.38 | 23.38 | -0.19 (-0.81%) | 1,967,445 |
| 17 Jan 2023 | CNY | 23.39 | 23.73 | 23.3 | 23.57 | 23.57 | +0.22 (+0.94%) | 2,131,619 |
| 16 Jan 2023 | CNY | 23.28 | 23.4 | 23.12 | 23.35 | 23.35 | +0.06 (+0.26%) | 2,517,445 |
| 13 Jan 2023 | CNY | 23.11 | 23.47 | 23.05 | 23.29 | 23.29 | +0.15 (+0.65%) | 2,527,697 |
| 12 Jan 2023 | CNY | 23 | 23.21 | 22.87 | 23.14 | 23.14 | +0.14 (+0.61%) | 2,271,916 |
| 11 Jan 2023 | CNY | 23.5 | 23.55 | 22.93 | 23 | 23 | -0.5 (-2.13%) | 4,160,484 |
| 10 Jan 2023 | CNY | 23.2 | 23.68 | 22.65 | 23.5 | 23.5 | +0.37 (+1.60%) | 5,904,590 |
| 9 Jan 2023 | CNY | 22.44 | 23.39 | 22.29 | 23.13 | 23.13 | +0.67 (+2.98%) | 4,252,660 |
| 6 Jan 2023 | CNY | 22.07 | 22.49 | 21.94 | 22.46 | 22.46 | +0.35 (+1.58%) | 2,212,793 |
| 5 Jan 2023 | CNY | 21.83 | 22.18 | 21.74 | 22.11 | 22.11 | +0.29 (+1.33%) | 2,187,005 |
| 4 Jan 2023 | CNY | 21.85 | 22.1 | 21.68 | 21.82 | 21.82 | +0.01 (+0.05%) | 2,633,940 |
