| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 24.9 | 24.9 | 24 | 24.43 | 24.43 | -0.58 (-2.32%) | 9,632,743 |
| 21 Feb 2023 | CNY | 25.02 | 25.57 | 24.62 | 25.01 | 25.01 | +0.29 (+1.17%) | 10,042,781 |
| 20 Feb 2023 | CNY | 25.45 | 25.45 | 24.2 | 24.72 | 24.72 | -0.77 (-3.02%) | 17,710,667 |
| 17 Feb 2023 | CNY | 25.61 | 26.13 | 25.25 | 25.49 | 25.49 | +0.15 (+0.59%) | 11,636,802 |
| 16 Feb 2023 | CNY | 25.06 | 26.29 | 24.9 | 25.34 | 25.34 | +0.06 (+0.24%) | 16,993,940 |
| 15 Feb 2023 | CNY | 25.42 | 26.32 | 25.15 | 25.28 | 25.28 | -0.11 (-0.43%) | 12,579,170 |
| 14 Feb 2023 | CNY | 25.7 | 25.88 | 24.98 | 25.39 | 25.39 | -0.26 (-1.01%) | 10,100,585 |
| 13 Feb 2023 | CNY | 25.34 | 26.5 | 24.9 | 25.65 | 25.65 | +0.37 (+1.46%) | 15,192,072 |
| 10 Feb 2023 | CNY | 25.88 | 26.11 | 25.25 | 25.28 | 25.28 | -0.72 (-2.77%) | 11,054,638 |
| 9 Feb 2023 | CNY | 24.55 | 27.15 | 24.15 | 26 | 26 | +2.05 (+8.56%) | 23,380,747 |
| 8 Feb 2023 | CNY | 23.2 | 24.15 | 22.8 | 23.95 | 23.95 | +0.49 (+2.09%) | 11,829,724 |
| 7 Feb 2023 | CNY | 23 | 23.99 | 23 | 23.46 | 23.46 | +0.46 (+2%) | 10,165,419 |
| 6 Feb 2023 | CNY | 22.8 | 23.61 | 22.5 | 23 | 23 | -0.02 (-0.09%) | 7,788,205 |
| 3 Feb 2023 | CNY | 22.9 | 23.25 | 22.3 | 23.02 | 23.02 | -0.34 (-1.46%) | 13,373,163 |
| 2 Feb 2023 | CNY | 22.57 | 23.53 | 22.57 | 23.36 | 23.36 | +0.96 (+4.29%) | 11,656,606 |
| 1 Feb 2023 | CNY | 21.95 | 22.71 | 21.83 | 22.4 | 22.4 | +0.46 (+2.10%) | 9,313,763 |
| 31 Jan 2023 | CNY | 22 | 22.4 | 21.79 | 21.94 | 21.94 | -0.38 (-1.70%) | 5,801,953 |
| 30 Jan 2023 | CNY | 22.2 | 22.88 | 21.94 | 22.32 | 22.32 | +1.4 (+6.69%) | 18,947,591 |
| 20 Jan 2023 | CNY | 20.92 | 21.15 | 20.58 | 20.92 | 20.92 | +0.1 (+0.48%) | 5,286,735 |
| 19 Jan 2023 | CNY | 19.74 | 21 | 19.51 | 20.82 | 20.82 | +1.08 (+5.47%) | 11,042,430 |
| 18 Jan 2023 | CNY | 19.7 | 19.89 | 19.32 | 19.74 | 19.74 | -0.04 (-0.20%) | 4,350,775 |
| 17 Jan 2023 | CNY | 19.51 | 19.84 | 19.25 | 19.78 | 19.78 | +0.28 (+1.44%) | 4,688,002 |
| 16 Jan 2023 | CNY | 19.25 | 19.73 | 19.18 | 19.5 | 19.5 | +0.24 (+1.25%) | 3,890,200 |
| 13 Jan 2023 | CNY | 19.54 | 19.62 | 19.12 | 19.26 | 19.26 | -0.27 (-1.38%) | 4,939,707 |
| 12 Jan 2023 | CNY | 19.63 | 19.94 | 19.45 | 19.53 | 19.53 | +0.06 (+0.31%) | 4,920,418 |
| 11 Jan 2023 | CNY | 19.9 | 20.11 | 19.42 | 19.47 | 19.47 | -0.5 (-2.50%) | 7,818,622 |
| 10 Jan 2023 | CNY | 18.99 | 20.46 | 18.81 | 19.97 | 19.97 | +0.8 (+4.17%) | 17,306,049 |
| 9 Jan 2023 | CNY | 18.54 | 19.31 | 18.26 | 19.17 | 19.17 | +0.89 (+4.87%) | 14,522,879 |
| 6 Jan 2023 | CNY | 18.12 | 18.79 | 18.11 | 18.28 | 18.28 | +0.12 (+0.66%) | 10,126,634 |
| 5 Jan 2023 | CNY | 17.77 | 18.39 | 17.73 | 18.16 | 18.16 | +0.48 (+2.71%) | 8,359,560 |
