| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 23.15 | 23.43 | 23.1 | 23.43 | 23.43 | +0.14 (+0.60%) | 1,177,562 |
| 21 Feb 2023 | CNY | 23.53 | 23.74 | 23.11 | 23.29 | 23.29 | -0.29 (-1.23%) | 1,886,738 |
| 20 Feb 2023 | CNY | 23.34 | 23.59 | 22.9 | 23.58 | 23.58 | +0.24 (+1.03%) | 1,826,506 |
| 17 Feb 2023 | CNY | 23.58 | 23.9 | 23.31 | 23.34 | 23.34 | -0.24 (-1.02%) | 2,577,658 |
| 16 Feb 2023 | CNY | 24.47 | 24.66 | 23.39 | 23.58 | 23.58 | -0.82 (-3.36%) | 3,534,974 |
| 15 Feb 2023 | CNY | 24.11 | 24.43 | 24.07 | 24.4 | 24.4 | +0.26 (+1.08%) | 2,128,195 |
| 14 Feb 2023 | CNY | 24.49 | 24.75 | 24.13 | 24.14 | 24.14 | -0.23 (-0.94%) | 2,392,260 |
| 13 Feb 2023 | CNY | 24.25 | 24.6 | 24.1 | 24.37 | 24.37 | +0.17 (+0.70%) | 2,094,499 |
| 10 Feb 2023 | CNY | 24.43 | 24.6 | 24.13 | 24.2 | 24.2 | -0.24 (-0.98%) | 2,372,923 |
| 9 Feb 2023 | CNY | 23.66 | 24.5 | 23.4 | 24.44 | 24.44 | +0.74 (+3.12%) | 4,382,102 |
| 8 Feb 2023 | CNY | 24.16 | 24.41 | 23.65 | 23.7 | 23.7 | -0.46 (-1.90%) | 2,279,025 |
| 7 Feb 2023 | CNY | 23.9 | 24.18 | 23.73 | 24.16 | 24.16 | +0.42 (+1.77%) | 2,518,314 |
| 6 Feb 2023 | CNY | 24.06 | 24.06 | 23.63 | 23.74 | 23.74 | -0.28 (-1.17%) | 1,881,066 |
| 3 Feb 2023 | CNY | 24.02 | 24.28 | 23.62 | 24.02 | 24.02 | -0.03 (-0.12%) | 3,207,930 |
| 2 Feb 2023 | CNY | 24.44 | 24.6 | 23.93 | 24.05 | 24.05 | +0.05 (+0.21%) | 4,395,174 |
| 1 Feb 2023 | CNY | 23.59 | 24.18 | 23.59 | 24 | 24 | +0.45 (+1.91%) | 3,368,133 |
| 31 Jan 2023 | CNY | 23.3 | 23.75 | 23.3 | 23.55 | 23.55 | 0.0 (0.0%) | 2,067,209 |
| 30 Jan 2023 | CNY | 23.72 | 23.95 | 23.5 | 23.55 | 23.55 | -0.01 (-0.04%) | 3,660,595 |
| 20 Jan 2023 | CNY | 23.2 | 24 | 23 | 23.56 | 23.56 | +0.43 (+1.86%) | 4,402,393 |
| 19 Jan 2023 | CNY | 22.73 | 23.19 | 22.6 | 23.13 | 23.13 | +0.48 (+2.12%) | 2,403,763 |
| 18 Jan 2023 | CNY | 22.92 | 23 | 22.64 | 22.65 | 22.65 | -0.26 (-1.13%) | 1,971,668 |
| 17 Jan 2023 | CNY | 23.05 | 23.55 | 22.82 | 22.91 | 22.91 | -0.09 (-0.39%) | 3,243,113 |
| 16 Jan 2023 | CNY | 22.8 | 23.18 | 22.6 | 23 | 23 | +0.09 (+0.39%) | 2,890,027 |
| 13 Jan 2023 | CNY | 23.35 | 23.54 | 22.7 | 22.91 | 22.91 | -0.64 (-2.72%) | 4,072,513 |
| 12 Jan 2023 | CNY | 22.88 | 23.88 | 22.51 | 23.55 | 23.55 | +0.44 (+1.90%) | 7,496,656 |
| 11 Jan 2023 | CNY | 22.12 | 24.78 | 22.02 | 23.11 | 23.11 | +1.33 (+6.11%) | 7,703,176 |
| 10 Jan 2023 | CNY | 21.65 | 21.89 | 21.56 | 21.78 | 21.78 | +0.22 (+1.02%) | 1,614,435 |
| 9 Jan 2023 | CNY | 21.98 | 22.02 | 21.46 | 21.56 | 21.56 | -0.03 (-0.14%) | 1,663,244 |
| 6 Jan 2023 | CNY | 21.35 | 21.77 | 21.14 | 21.59 | 21.59 | +0.24 (+1.12%) | 1,650,564 |
| 5 Jan 2023 | CNY | 21.19 | 21.42 | 21.06 | 21.35 | 21.35 | +0.13 (+0.61%) | 1,214,408 |
