| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 22.5 | 22.74 | 22.33 | 22.39 | 22.39 | -0.1 (-0.44%) | 3,712,132 |
| 21 Feb 2023 | CNY | 22.5 | 22.68 | 22.32 | 22.49 | 22.49 | -0.01 (-0.04%) | 4,311,979 |
| 20 Feb 2023 | CNY | 22.52 | 22.64 | 22.1 | 22.5 | 22.5 | -0.08 (-0.35%) | 6,246,258 |
| 17 Feb 2023 | CNY | 23 | 23.08 | 22.5 | 22.58 | 22.58 | -0.54 (-2.34%) | 8,120,898 |
| 16 Feb 2023 | CNY | 23.3 | 23.79 | 22.98 | 23.12 | 23.12 | -0.24 (-1.03%) | 8,223,607 |
| 15 Feb 2023 | CNY | 23.22 | 23.66 | 23.1 | 23.36 | 23.36 | +0.16 (+0.69%) | 5,310,200 |
| 14 Feb 2023 | CNY | 23.39 | 23.41 | 22.96 | 23.2 | 23.2 | -0.03 (-0.13%) | 5,997,853 |
| 13 Feb 2023 | CNY | 22.43 | 23.4 | 22.16 | 23.23 | 23.23 | +0.75 (+3.34%) | 12,624,417 |
| 10 Feb 2023 | CNY | 23.15 | 23.38 | 22.26 | 22.48 | 22.48 | -0.8 (-3.44%) | 11,735,585 |
| 9 Feb 2023 | CNY | 22.6 | 23.32 | 22.54 | 23.28 | 23.28 | +0.65 (+2.87%) | 6,154,988 |
| 8 Feb 2023 | CNY | 22.77 | 23.1 | 22.59 | 22.63 | 22.63 | -0.05 (-0.22%) | 3,458,205 |
| 7 Feb 2023 | CNY | 22.93 | 23 | 22.56 | 22.68 | 22.68 | -0.2 (-0.87%) | 5,093,281 |
| 6 Feb 2023 | CNY | 23.11 | 23.35 | 22.78 | 22.88 | 22.88 | -0.4 (-1.72%) | 4,474,517 |
| 3 Feb 2023 | CNY | 23.46 | 23.67 | 22.9 | 23.28 | 23.28 | -0.16 (-0.68%) | 5,884,599 |
| 2 Feb 2023 | CNY | 23.16 | 24.02 | 23 | 23.44 | 23.44 | +0.34 (+1.47%) | 11,312,307 |
| 1 Feb 2023 | CNY | 22.86 | 23.39 | 22.83 | 23.1 | 23.1 | +0.22 (+0.96%) | 5,781,092 |
| 31 Jan 2023 | CNY | 22.77 | 23.04 | 22.6 | 22.88 | 22.88 | +0.19 (+0.84%) | 4,643,030 |
| 30 Jan 2023 | CNY | 23 | 23.42 | 22.51 | 22.69 | 22.69 | -0.2 (-0.87%) | 7,881,897 |
| 20 Jan 2023 | CNY | 23.01 | 23.28 | 22.84 | 22.89 | 22.89 | -0.11 (-0.48%) | 4,134,793 |
| 19 Jan 2023 | CNY | 22.71 | 23.07 | 22.36 | 23 | 23 | +0.5 (+2.22%) | 7,227,446 |
| 18 Jan 2023 | CNY | 22.9 | 23 | 22.2 | 22.5 | 22.5 | -0.1 (-0.44%) | 6,887,493 |
| 17 Jan 2023 | CNY | 22.23 | 22.88 | 22.15 | 22.6 | 22.6 | +0.37 (+1.66%) | 5,853,181 |
| 16 Jan 2023 | CNY | 21.95 | 22.43 | 21.84 | 22.23 | 22.23 | +0.28 (+1.28%) | 5,863,294 |
| 13 Jan 2023 | CNY | 21.85 | 21.99 | 21.68 | 21.95 | 21.95 | +0.1 (+0.46%) | 3,258,086 |
| 12 Jan 2023 | CNY | 21.7 | 21.95 | 21.51 | 21.85 | 21.85 | -0.11 (-0.50%) | 3,859,641 |
| 11 Jan 2023 | CNY | 21.65 | 22.79 | 21.64 | 21.96 | 21.96 | +0.3 (+1.39%) | 12,755,997 |
| 10 Jan 2023 | CNY | 21.56 | 21.96 | 21.35 | 21.66 | 21.66 | +0.11 (+0.51%) | 5,604,308 |
| 9 Jan 2023 | CNY | 21.86 | 22.15 | 21.38 | 21.55 | 21.55 | -0.2 (-0.92%) | 6,364,659 |
| 6 Jan 2023 | CNY | 21.5 | 22.2 | 21.32 | 21.75 | 21.75 | +0.23 (+1.07%) | 8,655,106 |
| 5 Jan 2023 | CNY | 21.4 | 21.75 | 21.16 | 21.52 | 21.52 | +0.03 (+0.14%) | 5,361,541 |
