| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 22.22 | 22.4 | 21.52 | 21.79 | 21.79 | -0.86 (-3.80%) | 23,304,117 |
| 21 Feb 2023 | CNY | 22.1 | 23.34 | 22.1 | 22.65 | 22.65 | +0.25 (+1.12%) | 34,496,171 |
| 20 Feb 2023 | CNY | 22.08 | 22.78 | 21.65 | 22.4 | 22.4 | +0.83 (+3.85%) | 30,507,756 |
| 17 Feb 2023 | CNY | 22.22 | 22.75 | 21.4 | 21.57 | 21.57 | -0.52 (-2.35%) | 30,803,343 |
| 16 Feb 2023 | CNY | 22.5 | 23.88 | 22.06 | 22.09 | 22.09 | -0.59 (-2.60%) | 53,367,254 |
| 15 Feb 2023 | CNY | 22 | 23.22 | 21.77 | 22.68 | 22.68 | +0.47 (+2.12%) | 40,250,356 |
| 14 Feb 2023 | CNY | 21.74 | 22.86 | 21.55 | 22.21 | 22.21 | +0.37 (+1.69%) | 31,179,516 |
| 13 Feb 2023 | CNY | 22.03 | 22.38 | 21.5 | 21.84 | 21.84 | +0.03 (+0.14%) | 22,473,215 |
| 10 Feb 2023 | CNY | 21.89 | 22.88 | 21.78 | 21.81 | 21.81 | -0.34 (-1.53%) | 34,320,647 |
| 9 Feb 2023 | CNY | 21.04 | 22.54 | 20.81 | 22.15 | 22.15 | +1 (+4.73%) | 34,345,338 |
| 8 Feb 2023 | CNY | 21.75 | 21.75 | 20.97 | 21.15 | 21.15 | -0.83 (-3.78%) | 23,406,731 |
| 7 Feb 2023 | CNY | 21.61 | 22.5 | 21 | 21.98 | 21.98 | +0.52 (+2.42%) | 34,640,616 |
| 6 Feb 2023 | CNY | 20.85 | 21.66 | 20.77 | 21.46 | 21.46 | +0.38 (+1.80%) | 27,485,902 |
| 3 Feb 2023 | CNY | 20.88 | 21.49 | 20.85 | 21.08 | 21.08 | +0.05 (+0.24%) | 23,761,722 |
| 2 Feb 2023 | CNY | 20.88 | 21.49 | 20.52 | 21.03 | 21.03 | +0.45 (+2.19%) | 30,541,740 |
| 1 Feb 2023 | CNY | 20.05 | 20.75 | 20 | 20.58 | 20.58 | +0.4 (+1.98%) | 18,374,532 |
| 31 Jan 2023 | CNY | 19.76 | 20.19 | 19.67 | 20.18 | 20.18 | +0.03 (+0.15%) | 11,137,767 |
| 30 Jan 2023 | CNY | 20.28 | 20.4 | 20.03 | 20.15 | 20.15 | +0.26 (+1.31%) | 15,250,771 |
| 20 Jan 2023 | CNY | 19.66 | 19.91 | 19.56 | 19.89 | 19.89 | +0.35 (+1.79%) | 9,806,281 |
| 19 Jan 2023 | CNY | 19.6 | 19.66 | 19.35 | 19.54 | 19.54 | -0.3 (-1.51%) | 10,987,002 |
| 18 Jan 2023 | CNY | 19.6 | 20.3 | 19.57 | 19.84 | 19.84 | +0.55 (+2.85%) | 16,567,172 |
| 17 Jan 2023 | CNY | 19.78 | 19.89 | 19.22 | 19.29 | 19.29 | -0.39 (-1.98%) | 9,182,947 |
| 16 Jan 2023 | CNY | 19.54 | 19.68 | 19.3 | 19.68 | 19.68 | +0.32 (+1.65%) | 8,593,906 |
| 13 Jan 2023 | CNY | 19.5 | 19.6 | 19.2 | 19.36 | 19.36 | -0.06 (-0.31%) | 6,739,005 |
| 12 Jan 2023 | CNY | 19.52 | 19.71 | 19.2 | 19.42 | 19.42 | -0.1 (-0.51%) | 9,388,442 |
| 11 Jan 2023 | CNY | 19.9 | 19.99 | 19.51 | 19.52 | 19.52 | -0.59 (-2.93%) | 11,873,334 |
| 10 Jan 2023 | CNY | 20.19 | 20.27 | 19.81 | 20.11 | 20.11 | +0.03 (+0.15%) | 12,085,087 |
| 9 Jan 2023 | CNY | 19.88 | 20.12 | 19.8 | 20.08 | 20.08 | +0.2 (+1.01%) | 11,959,200 |
| 6 Jan 2023 | CNY | 20.07 | 20.26 | 19.71 | 19.88 | 19.88 | -0.49 (-2.41%) | 17,904,729 |
| 5 Jan 2023 | CNY | 20.4 | 21.1 | 20.35 | 20.37 | 20.37 | -0.27 (-1.31%) | 21,630,954 |
