| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 23.35 | 23.61 | 23.14 | 23.26 | 23.26 | -0.07 (-0.30%) | 8,594,758 |
| 23 Feb 2023 | CNY | 23.59 | 23.73 | 23.12 | 23.33 | 23.33 | -0.34 (-1.44%) | 13,456,069 |
| 22 Feb 2023 | CNY | 23.8 | 24.3 | 23.6 | 23.67 | 23.67 | -0.12 (-0.50%) | 13,650,858 |
| 21 Feb 2023 | CNY | 24 | 24.1 | 23.63 | 23.79 | 23.79 | -0.21 (-0.88%) | 9,687,222 |
| 20 Feb 2023 | CNY | 23.9 | 24.18 | 23.48 | 24 | 24 | +0.12 (+0.50%) | 11,260,503 |
| 17 Feb 2023 | CNY | 23.85 | 24.36 | 23.7 | 23.88 | 23.88 | +0.03 (+0.13%) | 13,491,461 |
| 16 Feb 2023 | CNY | 24 | 24.28 | 23.68 | 23.85 | 23.85 | -0.21 (-0.87%) | 13,627,786 |
| 15 Feb 2023 | CNY | 24.05 | 24.29 | 23.9 | 24.06 | 24.06 | -0.02 (-0.08%) | 9,521,827 |
| 14 Feb 2023 | CNY | 24.06 | 24.44 | 23.9 | 24.08 | 24.08 | +0.02 (+0.08%) | 10,716,216 |
| 13 Feb 2023 | CNY | 24.24 | 24.62 | 24.03 | 24.06 | 24.06 | -0.11 (-0.46%) | 14,031,277 |
| 10 Feb 2023 | CNY | 23.99 | 24.38 | 23.82 | 24.17 | 24.17 | +0.24 (+1.00%) | 16,717,520 |
| 9 Feb 2023 | CNY | 23.75 | 24.14 | 23.75 | 23.93 | 23.93 | -0.05 (-0.21%) | 11,681,571 |
| 8 Feb 2023 | CNY | 23.78 | 24.26 | 23.73 | 23.98 | 23.98 | +0.1 (+0.42%) | 15,551,893 |
| 7 Feb 2023 | CNY | 23.66 | 24.15 | 23.58 | 23.88 | 23.88 | +0.21 (+0.89%) | 19,701,215 |
| 6 Feb 2023 | CNY | 22.84 | 24.13 | 22.79 | 23.67 | 23.67 | +0.68 (+2.96%) | 33,150,753 |
| 3 Feb 2023 | CNY | 23.11 | 23.28 | 22.51 | 22.99 | 22.99 | -0.35 (-1.50%) | 21,235,329 |
| 2 Feb 2023 | CNY | 22.75 | 23.56 | 22.65 | 23.34 | 23.34 | +0.69 (+3.05%) | 24,830,820 |
| 1 Feb 2023 | CNY | 22.49 | 22.78 | 22.1 | 22.65 | 22.65 | +0.33 (+1.48%) | 23,703,300 |
| 31 Jan 2023 | CNY | 22.25 | 22.63 | 22.11 | 22.32 | 22.32 | +0.14 (+0.63%) | 23,594,289 |
| 30 Jan 2023 | CNY | 23.78 | 23.82 | 22.1 | 22.18 | 22.18 | -1.5 (-6.33%) | 69,952,787 |
| 20 Jan 2023 | CNY | 24 | 24.27 | 23.65 | 23.68 | 23.68 | -0.36 (-1.50%) | 11,543,886 |
| 19 Jan 2023 | CNY | 23.51 | 24.3 | 23.31 | 24.04 | 24.04 | +0.49 (+2.08%) | 15,708,126 |
| 18 Jan 2023 | CNY | 23.6 | 23.8 | 23.45 | 23.55 | 23.55 | -0.1 (-0.42%) | 7,903,517 |
| 17 Jan 2023 | CNY | 23.85 | 23.93 | 23.57 | 23.65 | 23.65 | -0.07 (-0.30%) | 9,462,848 |
| 16 Jan 2023 | CNY | 23.19 | 24.1 | 23.1 | 23.72 | 23.72 | +0.58 (+2.51%) | 23,115,342 |
| 13 Jan 2023 | CNY | 22.83 | 23.23 | 22.54 | 23.14 | 23.14 | +0.41 (+1.80%) | 12,570,303 |
| 12 Jan 2023 | CNY | 22.88 | 23.01 | 22.7 | 22.73 | 22.73 | -0.15 (-0.66%) | 7,807,200 |
| 11 Jan 2023 | CNY | 23.27 | 23.34 | 22.85 | 22.88 | 22.88 | -0.46 (-1.97%) | 13,295,556 |
| 10 Jan 2023 | CNY | 22.86 | 23.54 | 22.7 | 23.34 | 23.34 | +0.39 (+1.70%) | 15,101,019 |
| 9 Jan 2023 | CNY | 22.72 | 23.22 | 22.7 | 22.95 | 22.95 | +0.2 (+0.88%) | 11,885,262 |
