| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 28.17 | 28.83 | 27.75 | 28.78 | 28.78 | +0.45 (+1.59%) | 5,510,855 |
| 17 Feb 2023 | CNY | 28.31 | 29.08 | 28.19 | 28.33 | 28.33 | +0.03 (+0.11%) | 5,808,098 |
| 16 Feb 2023 | CNY | 28.76 | 29 | 28.07 | 28.3 | 28.3 | -0.54 (-1.87%) | 9,211,167 |
| 15 Feb 2023 | CNY | 29.64 | 29.64 | 28.65 | 28.84 | 28.84 | -0.87 (-2.93%) | 8,998,622 |
| 14 Feb 2023 | CNY | 30.16 | 30.7 | 29.45 | 29.71 | 29.71 | -0.49 (-1.62%) | 7,778,539 |
| 13 Feb 2023 | CNY | 29.6 | 30.41 | 29.35 | 30.2 | 30.2 | +0.6 (+2.03%) | 8,307,488 |
| 10 Feb 2023 | CNY | 29.34 | 30.1 | 29.2 | 29.6 | 29.6 | +0.26 (+0.89%) | 7,786,517 |
| 9 Feb 2023 | CNY | 29 | 29.43 | 28.9 | 29.34 | 29.34 | +0.21 (+0.72%) | 6,469,655 |
| 8 Feb 2023 | CNY | 28.85 | 29.6 | 28.77 | 29.13 | 29.13 | +0.31 (+1.08%) | 10,678,690 |
| 7 Feb 2023 | CNY | 27.8 | 29.5 | 27.8 | 28.82 | 28.82 | +0.81 (+2.89%) | 12,470,744 |
| 6 Feb 2023 | CNY | 27.59 | 28.14 | 27.27 | 28.01 | 28.01 | +0.19 (+0.68%) | 6,504,535 |
| 3 Feb 2023 | CNY | 28.55 | 28.6 | 27.27 | 27.82 | 27.82 | -0.67 (-2.35%) | 7,949,669 |
| 2 Feb 2023 | CNY | 28 | 28.5 | 27.8 | 28.49 | 28.49 | +0.33 (+1.17%) | 7,846,611 |
| 1 Feb 2023 | CNY | 27.42 | 28.18 | 26.7 | 28.16 | 28.16 | +0.74 (+2.70%) | 9,553,905 |
| 31 Jan 2023 | CNY | 27.32 | 27.69 | 27.21 | 27.42 | 27.42 | -0.06 (-0.22%) | 4,045,279 |
| 30 Jan 2023 | CNY | 28 | 28.29 | 27.26 | 27.48 | 27.48 | -0.17 (-0.61%) | 6,258,288 |
| 20 Jan 2023 | CNY | 28.04 | 28.2 | 27.51 | 27.65 | 27.65 | -0.26 (-0.93%) | 5,460,694 |
| 19 Jan 2023 | CNY | 27.41 | 28.29 | 27.24 | 27.91 | 27.91 | +0.35 (+1.27%) | 6,395,155 |
| 18 Jan 2023 | CNY | 27.8 | 28.05 | 27.46 | 27.56 | 27.56 | -0.26 (-0.93%) | 5,495,841 |
| 17 Jan 2023 | CNY | 28.51 | 29.3 | 27.74 | 27.82 | 27.82 | -0.64 (-2.25%) | 11,376,588 |
| 16 Jan 2023 | CNY | 27.42 | 29.2 | 27.42 | 28.46 | 28.46 | +1.25 (+4.59%) | 19,304,193 |
| 13 Jan 2023 | CNY | 26.17 | 27.43 | 25.82 | 27.21 | 27.21 | +1.15 (+4.41%) | 11,932,358 |
| 12 Jan 2023 | CNY | 26.32 | 26.43 | 25.83 | 26.06 | 26.06 | -0.2 (-0.76%) | 4,581,803 |
| 11 Jan 2023 | CNY | 25.8 | 26.48 | 25.78 | 26.26 | 26.26 | +0.45 (+1.74%) | 7,497,268 |
| 10 Jan 2023 | CNY | 25.8 | 26.19 | 25.6 | 25.81 | 25.81 | +0.01 (+0.04%) | 4,314,109 |
| 9 Jan 2023 | CNY | 26.12 | 26.29 | 25.67 | 25.8 | 25.8 | -0.32 (-1.23%) | 6,218,832 |
| 6 Jan 2023 | CNY | 26.22 | 26.54 | 25.88 | 26.12 | 26.12 | -0.15 (-0.57%) | 6,473,736 |
| 5 Jan 2023 | CNY | 26.2 | 26.84 | 25.99 | 26.27 | 26.27 | -0.04 (-0.15%) | 8,982,307 |
| 4 Jan 2023 | CNY | 25.94 | 26.38 | 25.64 | 26.31 | 26.31 | +0.56 (+2.17%) | 13,307,818 |
| 3 Jan 2023 | CNY | 23.8 | 25.96 | 23.78 | 25.75 | 25.75 | +2.02 (+8.51%) | 19,422,041 |
