| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 22.44 | 22.61 | 22 | 22.24 | 22.24 | -0.47 (-2.07%) | 6,465,480 |
| 21 Feb 2023 | CNY | 22.9 | 23.27 | 22.46 | 22.71 | 22.71 | +0.06 (+0.26%) | 6,756,253 |
| 20 Feb 2023 | CNY | 22.14 | 22.88 | 21.63 | 22.65 | 22.65 | +0.65 (+2.95%) | 9,418,603 |
| 17 Feb 2023 | CNY | 23.22 | 23.49 | 21.86 | 22 | 22 | -1.2 (-5.17%) | 14,989,317 |
| 16 Feb 2023 | CNY | 23.09 | 24.39 | 22.71 | 23.2 | 23.2 | -0.1 (-0.43%) | 19,785,193 |
| 15 Feb 2023 | CNY | 22.46 | 23.58 | 22.32 | 23.3 | 23.3 | +0.85 (+3.79%) | 10,805,478 |
| 14 Feb 2023 | CNY | 22.53 | 23.11 | 22.36 | 22.45 | 22.45 | -0.08 (-0.36%) | 9,174,281 |
| 13 Feb 2023 | CNY | 21.72 | 22.78 | 21.57 | 22.53 | 22.53 | +0.83 (+3.82%) | 12,008,480 |
| 10 Feb 2023 | CNY | 21.64 | 22.45 | 21.37 | 21.7 | 21.7 | +0.15 (+0.70%) | 11,034,733 |
| 9 Feb 2023 | CNY | 20.71 | 21.79 | 20.56 | 21.55 | 21.55 | +0.72 (+3.46%) | 9,789,256 |
| 8 Feb 2023 | CNY | 21.11 | 21.56 | 20.7 | 20.83 | 20.83 | -0.37 (-1.75%) | 7,014,102 |
| 7 Feb 2023 | CNY | 21.29 | 21.45 | 21.06 | 21.2 | 21.2 | -0.11 (-0.52%) | 5,569,155 |
| 6 Feb 2023 | CNY | 21.26 | 21.8 | 21.2 | 21.31 | 21.31 | -0.09 (-0.42%) | 5,626,043 |
| 3 Feb 2023 | CNY | 21.35 | 21.85 | 21.02 | 21.4 | 21.4 | +0.02 (+0.09%) | 5,410,395 |
| 2 Feb 2023 | CNY | 21.5 | 21.86 | 21.21 | 21.38 | 21.38 | +0.08 (+0.38%) | 7,138,730 |
| 1 Feb 2023 | CNY | 20.99 | 21.65 | 20.9 | 21.3 | 21.3 | +0.41 (+1.96%) | 6,181,184 |
| 31 Jan 2023 | CNY | 20.9 | 21.28 | 20.78 | 20.89 | 20.89 | -0.18 (-0.85%) | 5,594,417 |
| 30 Jan 2023 | CNY | 21.31 | 21.71 | 21.06 | 21.07 | 21.07 | +0.02 (+0.10%) | 8,361,456 |
| 20 Jan 2023 | CNY | 20.7 | 21.45 | 20.65 | 21.05 | 21.05 | +0.24 (+1.15%) | 10,339,310 |
| 19 Jan 2023 | CNY | 20.77 | 21.22 | 20.61 | 20.81 | 20.81 | -0.04 (-0.19%) | 6,933,108 |
| 18 Jan 2023 | CNY | 21.24 | 21.35 | 20.78 | 20.85 | 20.85 | -0.39 (-1.84%) | 6,162,547 |
| 17 Jan 2023 | CNY | 19.98 | 21.65 | 19.91 | 21.24 | 21.24 | +1.35 (+6.79%) | 17,172,372 |
| 16 Jan 2023 | CNY | 19.47 | 20.4 | 19.47 | 19.89 | 19.89 | +0.33 (+1.69%) | 5,043,092 |
| 13 Jan 2023 | CNY | 20 | 20.06 | 19.41 | 19.56 | 19.56 | -0.43 (-2.15%) | 5,810,050 |
| 12 Jan 2023 | CNY | 19.91 | 20.24 | 19.88 | 19.99 | 19.99 | -0.1 (-0.50%) | 6,044,706 |
| 11 Jan 2023 | CNY | 19.47 | 20.24 | 19.47 | 20.09 | 20.09 | +0.62 (+3.18%) | 10,984,900 |
| 10 Jan 2023 | CNY | 19.5 | 19.57 | 19.3 | 19.47 | 19.47 | -0.06 (-0.31%) | 3,105,210 |
| 9 Jan 2023 | CNY | 19.8 | 19.98 | 19.37 | 19.53 | 19.53 | -0.26 (-1.31%) | 4,493,549 |
| 6 Jan 2023 | CNY | 19.02 | 19.95 | 18.98 | 19.79 | 19.79 | +0.71 (+3.72%) | 9,448,375 |
| 5 Jan 2023 | CNY | 18.88 | 19.16 | 18.8 | 19.08 | 19.08 | +0.19 (+1.01%) | 3,469,810 |
