| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 24.6 | 24.72 | 24.09 | 24.54 | 24.54 | -0.06 (-0.24%) | 403,186 |
| 23 Feb 2023 | CNY | 24.65 | 24.87 | 24.43 | 24.6 | 24.6 | -0.05 (-0.20%) | 664,620 |
| 22 Feb 2023 | CNY | 24.58 | 24.78 | 24.34 | 24.65 | 24.65 | +0.03 (+0.12%) | 574,860 |
| 21 Feb 2023 | CNY | 24.76 | 24.96 | 24.46 | 24.62 | 24.62 | +0.03 (+0.12%) | 601,580 |
| 20 Feb 2023 | CNY | 24.58 | 24.64 | 24.14 | 24.59 | 24.59 | +0.11 (+0.45%) | 741,940 |
| 17 Feb 2023 | CNY | 24.7 | 25.09 | 24.4 | 24.48 | 24.48 | -0.22 (-0.89%) | 901,026 |
| 16 Feb 2023 | CNY | 25.69 | 25.74 | 24.46 | 24.7 | 24.7 | -0.99 (-3.85%) | 1,515,548 |
| 15 Feb 2023 | CNY | 25.37 | 25.87 | 25.37 | 25.69 | 25.69 | +0.32 (+1.26%) | 1,081,742 |
| 14 Feb 2023 | CNY | 25.85 | 25.85 | 25.3 | 25.37 | 25.37 | -0.44 (-1.70%) | 1,102,860 |
| 13 Feb 2023 | CNY | 24.92 | 25.85 | 24.92 | 25.81 | 25.81 | +0.88 (+3.53%) | 2,071,444 |
| 10 Feb 2023 | CNY | 25.12 | 25.58 | 24.8 | 24.93 | 24.93 | -0.14 (-0.56%) | 1,525,436 |
| 9 Feb 2023 | CNY | 24.96 | 25.18 | 24.84 | 25.07 | 25.07 | +0.1 (+0.40%) | 1,422,113 |
| 8 Feb 2023 | CNY | 25.3 | 25.39 | 24.69 | 24.97 | 24.97 | -0.31 (-1.23%) | 1,279,921 |
| 7 Feb 2023 | CNY | 24.5 | 25.28 | 24.39 | 25.28 | 25.28 | +0.75 (+3.06%) | 2,005,216 |
| 6 Feb 2023 | CNY | 24.3 | 24.56 | 24.16 | 24.53 | 24.53 | +0.13 (+0.53%) | 890,963 |
| 3 Feb 2023 | CNY | 24.15 | 24.49 | 23.88 | 24.4 | 24.4 | +0.04 (+0.16%) | 1,278,813 |
| 2 Feb 2023 | CNY | 24.18 | 25.03 | 24.08 | 24.36 | 24.36 | +0.19 (+0.79%) | 1,796,017 |
| 1 Feb 2023 | CNY | 23.87 | 24.17 | 23.7 | 24.17 | 24.17 | +0.33 (+1.38%) | 1,625,888 |
| 31 Jan 2023 | CNY | 23.37 | 23.84 | 23.24 | 23.84 | 23.84 | +0.45 (+1.92%) | 1,192,346 |
| 30 Jan 2023 | CNY | 23.6 | 23.68 | 23.24 | 23.39 | 23.39 | +0.19 (+0.82%) | 1,280,180 |
| 20 Jan 2023 | CNY | 23.6 | 23.85 | 23.1 | 23.2 | 23.2 | -0.27 (-1.15%) | 1,081,680 |
| 19 Jan 2023 | CNY | 23.4 | 23.48 | 23.12 | 23.47 | 23.47 | +0.07 (+0.30%) | 866,548 |
| 18 Jan 2023 | CNY | 22.39 | 23.79 | 22.22 | 23.4 | 23.4 | +1.01 (+4.51%) | 1,984,080 |
| 17 Jan 2023 | CNY | 22.47 | 22.75 | 22.3 | 22.39 | 22.39 | +0.09 (+0.40%) | 851,136 |
| 16 Jan 2023 | CNY | 21.66 | 22.51 | 21.62 | 22.3 | 22.3 | +0.38 (+1.73%) | 856,813 |
| 13 Jan 2023 | CNY | 22.5 | 22.68 | 21.74 | 21.92 | 21.92 | -0.58 (-2.58%) | 1,166,269 |
| 12 Jan 2023 | CNY | 21.76 | 22.7 | 21.75 | 22.5 | 22.5 | +0.85 (+3.93%) | 1,600,322 |
| 11 Jan 2023 | CNY | 22 | 22.26 | 21.62 | 21.65 | 21.65 | -0.35 (-1.59%) | 487,538 |
| 10 Jan 2023 | CNY | 22.1 | 22.21 | 21.93 | 22 | 22 | -0.14 (-0.63%) | 384,818 |
| 9 Jan 2023 | CNY | 22.32 | 22.59 | 22.09 | 22.14 | 22.14 | -0.15 (-0.67%) | 478,860 |
