| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 25.35 | 25.68 | 25.05 | 25.49 | 25.49 | +0.12 (+0.47%) | 611,500 |
| 21 Feb 2023 | CNY | 25.44 | 25.66 | 25.14 | 25.37 | 25.37 | -0.13 (-0.51%) | 704,510 |
| 20 Feb 2023 | CNY | 25.46 | 25.68 | 24.95 | 25.5 | 25.5 | -0.18 (-0.70%) | 1,194,310 |
| 17 Feb 2023 | CNY | 25.39 | 26 | 25.38 | 25.68 | 25.68 | +0.22 (+0.86%) | 1,123,500 |
| 16 Feb 2023 | CNY | 26.13 | 26.23 | 25.12 | 25.46 | 25.46 | -0.63 (-2.41%) | 826,600 |
| 15 Feb 2023 | CNY | 25.73 | 26.16 | 25.56 | 26.09 | 26.09 | +0.37 (+1.44%) | 716,200 |
| 14 Feb 2023 | CNY | 25.54 | 25.73 | 25.43 | 25.72 | 25.72 | +0.26 (+1.02%) | 517,500 |
| 13 Feb 2023 | CNY | 25 | 25.58 | 25 | 25.46 | 25.46 | +0.44 (+1.76%) | 876,900 |
| 10 Feb 2023 | CNY | 25.35 | 25.35 | 24.87 | 25.02 | 25.02 | -0.01 (-0.04%) | 545,217 |
| 9 Feb 2023 | CNY | 25.15 | 25.25 | 24.95 | 25.03 | 25.03 | -0.13 (-0.52%) | 787,505 |
| 8 Feb 2023 | CNY | 24.98 | 25.24 | 24.78 | 25.16 | 25.16 | +0.17 (+0.68%) | 727,612 |
| 7 Feb 2023 | CNY | 24.58 | 25.28 | 24.5 | 24.99 | 24.99 | +0.39 (+1.59%) | 1,084,257 |
| 6 Feb 2023 | CNY | 24.47 | 24.7 | 24.21 | 24.6 | 24.6 | +0.13 (+0.53%) | 761,600 |
| 3 Feb 2023 | CNY | 24.62 | 24.68 | 24 | 24.47 | 24.47 | -0.15 (-0.61%) | 657,140 |
| 2 Feb 2023 | CNY | 24.44 | 24.71 | 24.25 | 24.62 | 24.62 | +0.18 (+0.74%) | 516,750 |
| 1 Feb 2023 | CNY | 23.91 | 24.5 | 23.91 | 24.44 | 24.44 | +0.51 (+2.13%) | 730,740 |
| 31 Jan 2023 | CNY | 23.8 | 23.99 | 23.65 | 23.93 | 23.93 | +0.07 (+0.29%) | 538,700 |
| 30 Jan 2023 | CNY | 23.37 | 23.91 | 23.37 | 23.86 | 23.86 | +0.5 (+2.14%) | 855,641 |
| 20 Jan 2023 | CNY | 23.3 | 23.43 | 23.25 | 23.36 | 23.36 | +0.11 (+0.47%) | 421,300 |
| 19 Jan 2023 | CNY | 23 | 23.3 | 22.92 | 23.25 | 23.25 | +0.17 (+0.74%) | 368,100 |
| 18 Jan 2023 | CNY | 22.93 | 23.16 | 22.9 | 23.08 | 23.08 | +0.11 (+0.48%) | 305,500 |
| 17 Jan 2023 | CNY | 23.2 | 23.33 | 22.91 | 22.97 | 22.97 | -0.23 (-0.99%) | 529,900 |
| 16 Jan 2023 | CNY | 23 | 23.36 | 22.88 | 23.2 | 23.2 | +0.2 (+0.87%) | 580,300 |
| 13 Jan 2023 | CNY | 23.02 | 23.15 | 22.83 | 23 | 23 | +0.04 (+0.17%) | 313,352 |
| 12 Jan 2023 | CNY | 23.2 | 23.45 | 22.96 | 22.96 | 22.96 | -0.31 (-1.33%) | 477,500 |
| 11 Jan 2023 | CNY | 23.37 | 23.5 | 23.08 | 23.27 | 23.27 | +0.17 (+0.74%) | 649,318 |
| 10 Jan 2023 | CNY | 23.32 | 23.37 | 23.02 | 23.1 | 23.1 | -0.16 (-0.69%) | 342,800 |
| 9 Jan 2023 | CNY | 23.01 | 23.26 | 22.97 | 23.26 | 23.26 | +0.32 (+1.39%) | 537,235 |
| 6 Jan 2023 | CNY | 23.2 | 23.3 | 22.9 | 22.94 | 22.94 | -0.3 (-1.29%) | 696,318 |
| 5 Jan 2023 | CNY | 23.4 | 23.4 | 23.01 | 23.24 | 23.24 | +0.05 (+0.22%) | 561,900 |
