| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 23.29 | 23.35 | 22.9 | 23.01 | 23.01 | -0.18 (-0.78%) | 8,494,270 |
| 22 Feb 2023 | CNY | 23.2 | 23.48 | 22.95 | 23.19 | 23.19 | -0.23 (-0.98%) | 8,123,886 |
| 21 Feb 2023 | CNY | 23.39 | 23.81 | 23.15 | 23.42 | 23.42 | -0.07 (-0.30%) | 10,251,194 |
| 20 Feb 2023 | CNY | 23.04 | 23.53 | 22.79 | 23.49 | 23.49 | +0.45 (+1.95%) | 14,077,288 |
| 17 Feb 2023 | CNY | 24 | 24.1 | 23 | 23.04 | 23.04 | -0.82 (-3.44%) | 19,117,327 |
| 16 Feb 2023 | CNY | 24.62 | 25.08 | 23.62 | 23.86 | 23.86 | -0.85 (-3.44%) | 24,139,336 |
| 15 Feb 2023 | CNY | 24.36 | 24.83 | 24.1 | 24.71 | 24.71 | +0.28 (+1.15%) | 18,307,427 |
| 14 Feb 2023 | CNY | 25.05 | 25.45 | 24.29 | 24.43 | 24.43 | -0.48 (-1.93%) | 20,454,251 |
| 13 Feb 2023 | CNY | 24.67 | 25.23 | 24.46 | 24.91 | 24.91 | +0.11 (+0.44%) | 20,426,944 |
| 10 Feb 2023 | CNY | 24.48 | 25.52 | 24.4 | 24.8 | 24.8 | +0.1 (+0.40%) | 32,135,903 |
| 9 Feb 2023 | CNY | 23.5 | 24.74 | 23.39 | 24.7 | 24.7 | +1.17 (+4.97%) | 35,965,340 |
| 8 Feb 2023 | CNY | 24.66 | 25.6 | 23.46 | 23.53 | 23.53 | -0.66 (-2.73%) | 39,327,928 |
| 7 Feb 2023 | CNY | 23.98 | 24.39 | 23.41 | 24.19 | 24.19 | +0.33 (+1.38%) | 27,265,016 |
| 6 Feb 2023 | CNY | 23.3 | 24.21 | 23.1 | 23.86 | 23.86 | +0.43 (+1.84%) | 22,558,542 |
| 3 Feb 2023 | CNY | 23.5 | 23.8 | 23.06 | 23.43 | 23.43 | -0.01 (-0.04%) | 16,998,658 |
| 2 Feb 2023 | CNY | 22.97 | 23.95 | 22.88 | 23.44 | 23.44 | +0.58 (+2.54%) | 27,933,554 |
| 1 Feb 2023 | CNY | 22.4 | 22.97 | 22.38 | 22.86 | 22.86 | +0.45 (+2.01%) | 15,838,433 |
| 31 Jan 2023 | CNY | 22.63 | 22.99 | 22.38 | 22.41 | 22.41 | -0.31 (-1.36%) | 12,757,293 |
| 30 Jan 2023 | CNY | 23.11 | 23.23 | 22.53 | 22.72 | 22.72 | -0.02 (-0.09%) | 16,724,035 |
| 20 Jan 2023 | CNY | 22.6 | 22.99 | 22.54 | 22.74 | 22.74 | +0.26 (+1.16%) | 15,178,452 |
| 19 Jan 2023 | CNY | 21.56 | 22.95 | 21.47 | 22.48 | 22.48 | +0.87 (+4.03%) | 22,339,950 |
| 18 Jan 2023 | CNY | 21.6 | 22.16 | 21.42 | 21.61 | 21.61 | +0.27 (+1.27%) | 11,909,826 |
| 17 Jan 2023 | CNY | 21.2 | 21.71 | 21.12 | 21.34 | 21.34 | +0.23 (+1.09%) | 12,394,879 |
| 16 Jan 2023 | CNY | 20.61 | 21.27 | 20.6 | 21.11 | 21.11 | +0.31 (+1.49%) | 9,279,694 |
| 13 Jan 2023 | CNY | 20.95 | 21 | 20.61 | 20.8 | 20.8 | -0.11 (-0.53%) | 5,367,406 |
| 12 Jan 2023 | CNY | 20.8 | 21.04 | 20.54 | 20.91 | 20.91 | -0.02 (-0.10%) | 6,422,146 |
| 11 Jan 2023 | CNY | 21.35 | 21.8 | 20.9 | 20.93 | 20.93 | -0.5 (-2.33%) | 11,512,852 |
| 10 Jan 2023 | CNY | 21.27 | 22.02 | 21.2 | 21.43 | 21.43 | +0.24 (+1.13%) | 13,580,618 |
| 9 Jan 2023 | CNY | 21.04 | 21.45 | 21 | 21.19 | 21.19 | +0.2 (+0.95%) | 7,976,100 |
| 6 Jan 2023 | CNY | 21.34 | 21.43 | 20.96 | 20.99 | 20.99 | -0.2 (-0.94%) | 11,191,915 |
