| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 25.81 | 26.05 | 25.3 | 25.47 | 25.47 | -0.26 (-1.01%) | 9,465,305 |
| 21 Feb 2023 | CNY | 24.74 | 26.38 | 24.7 | 25.73 | 25.73 | +0.89 (+3.58%) | 17,459,862 |
| 20 Feb 2023 | CNY | 24.14 | 24.9 | 23.67 | 24.84 | 24.84 | +0.58 (+2.39%) | 6,635,336 |
| 17 Feb 2023 | CNY | 24.15 | 24.67 | 24 | 24.26 | 24.26 | +0.14 (+0.58%) | 4,551,550 |
| 16 Feb 2023 | CNY | 24.7 | 25.08 | 23.92 | 24.12 | 24.12 | -0.72 (-2.90%) | 7,046,124 |
| 15 Feb 2023 | CNY | 25.27 | 25.4 | 24.8 | 24.84 | 24.84 | -0.62 (-2.44%) | 7,120,018 |
| 14 Feb 2023 | CNY | 25.69 | 25.89 | 25.05 | 25.46 | 25.46 | +0.06 (+0.24%) | 8,372,265 |
| 13 Feb 2023 | CNY | 25.43 | 25.5 | 25.02 | 25.4 | 25.4 | +0.12 (+0.47%) | 7,551,243 |
| 10 Feb 2023 | CNY | 24.7 | 25.41 | 24.65 | 25.28 | 25.28 | +0.57 (+2.31%) | 11,515,198 |
| 9 Feb 2023 | CNY | 24.21 | 24.77 | 24.11 | 24.71 | 24.71 | +0.37 (+1.52%) | 4,774,111 |
| 8 Feb 2023 | CNY | 24.7 | 24.85 | 24.34 | 24.34 | 24.34 | -0.33 (-1.34%) | 5,111,724 |
| 7 Feb 2023 | CNY | 24.45 | 24.68 | 24.33 | 24.67 | 24.67 | +0.24 (+0.98%) | 4,327,648 |
| 6 Feb 2023 | CNY | 24.38 | 24.54 | 24.2 | 24.43 | 24.43 | -0.13 (-0.53%) | 3,584,834 |
| 3 Feb 2023 | CNY | 24.78 | 24.8 | 24.22 | 24.56 | 24.56 | -0.23 (-0.93%) | 6,080,140 |
| 2 Feb 2023 | CNY | 25.25 | 25.26 | 24.75 | 24.79 | 24.79 | -0.24 (-0.96%) | 6,726,716 |
| 1 Feb 2023 | CNY | 25 | 25.03 | 24.66 | 25.03 | 25.03 | +0.14 (+0.56%) | 8,540,860 |
| 31 Jan 2023 | CNY | 24.42 | 24.95 | 24.27 | 24.89 | 24.89 | +0.64 (+2.64%) | 9,751,588 |
| 30 Jan 2023 | CNY | 24.55 | 24.86 | 24.12 | 24.25 | 24.25 | +0.03 (+0.12%) | 7,407,182 |
| 20 Jan 2023 | CNY | 23.51 | 24.25 | 23.51 | 24.22 | 24.22 | +0.78 (+3.33%) | 7,592,204 |
| 19 Jan 2023 | CNY | 23.11 | 23.55 | 23 | 23.44 | 23.44 | +0.29 (+1.25%) | 3,545,000 |
| 18 Jan 2023 | CNY | 23.13 | 23.44 | 23.11 | 23.15 | 23.15 | +0.04 (+0.17%) | 2,656,050 |
| 17 Jan 2023 | CNY | 23.5 | 23.58 | 23.08 | 23.11 | 23.11 | -0.35 (-1.49%) | 3,609,960 |
| 16 Jan 2023 | CNY | 23.23 | 23.59 | 23.04 | 23.46 | 23.46 | +0.1 (+0.43%) | 4,664,150 |
| 13 Jan 2023 | CNY | 23.58 | 23.95 | 23.13 | 23.36 | 23.36 | -0.3 (-1.27%) | 4,936,064 |
| 12 Jan 2023 | CNY | 24.15 | 24.36 | 23.52 | 23.66 | 23.66 | -0.71 (-2.91%) | 6,455,459 |
| 11 Jan 2023 | CNY | 23.48 | 24.78 | 23.48 | 24.37 | 24.37 | +0.69 (+2.91%) | 10,663,530 |
| 10 Jan 2023 | CNY | 23.53 | 23.83 | 23.41 | 23.68 | 23.68 | +0.04 (+0.17%) | 4,352,665 |
| 9 Jan 2023 | CNY | 24.2 | 24.2 | 23.58 | 23.64 | 23.64 | -0.3 (-1.25%) | 6,581,526 |
| 6 Jan 2023 | CNY | 22.9 | 23.97 | 22.83 | 23.94 | 23.94 | +0.89 (+3.86%) | 10,025,389 |
| 5 Jan 2023 | CNY | 22.9 | 23.32 | 22.8 | 23.05 | 23.05 | +0.08 (+0.35%) | 4,358,394 |
