| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 23.32 | 23.65 | 22.97 | 23.06 | 23.06 | -0.34 (-1.45%) | 1,062,457 |
| 22 Feb 2023 | CNY | 23.18 | 23.43 | 23.11 | 23.4 | 23.4 | +0.07 (+0.30%) | 768,010 |
| 21 Feb 2023 | CNY | 23.19 | 23.65 | 23.02 | 23.33 | 23.33 | +0.09 (+0.39%) | 803,360 |
| 20 Feb 2023 | CNY | 22.93 | 23.4 | 22.65 | 23.24 | 23.24 | +0.19 (+0.82%) | 1,224,340 |
| 17 Feb 2023 | CNY | 22.9 | 23.26 | 22.83 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,459,170 |
| 16 Feb 2023 | CNY | 23.36 | 23.79 | 22.85 | 23 | 23 | -0.53 (-2.25%) | 1,805,460 |
| 15 Feb 2023 | CNY | 23.34 | 23.56 | 23.19 | 23.53 | 23.53 | +0.16 (+0.68%) | 1,076,870 |
| 14 Feb 2023 | CNY | 23.39 | 23.58 | 23.2 | 23.37 | 23.37 | 0.0 (0.0%) | 880,300 |
| 13 Feb 2023 | CNY | 23.43 | 23.62 | 23.19 | 23.37 | 23.37 | -0.09 (-0.38%) | 1,221,640 |
| 10 Feb 2023 | CNY | 23.3 | 23.52 | 23.24 | 23.46 | 23.46 | +0.22 (+0.95%) | 1,072,660 |
| 9 Feb 2023 | CNY | 23.35 | 23.37 | 22.95 | 23.24 | 23.24 | +0.06 (+0.26%) | 1,675,455 |
| 8 Feb 2023 | CNY | 22.6 | 23.4 | 22.49 | 23.18 | 23.18 | +0.65 (+2.89%) | 2,534,801 |
| 7 Feb 2023 | CNY | 22.75 | 23.08 | 22.42 | 22.53 | 22.53 | -0.25 (-1.10%) | 1,209,442 |
| 6 Feb 2023 | CNY | 22.7 | 22.92 | 22.6 | 22.78 | 22.78 | 0.0 (0.0%) | 1,033,176 |
| 3 Feb 2023 | CNY | 23.04 | 23.19 | 22.45 | 22.78 | 22.78 | -0.13 (-0.57%) | 1,305,653 |
| 2 Feb 2023 | CNY | 22.99 | 23.18 | 22.65 | 22.91 | 22.91 | +0.1 (+0.44%) | 1,382,031 |
| 1 Feb 2023 | CNY | 22.38 | 22.82 | 22.2 | 22.81 | 22.81 | +0.42 (+1.88%) | 1,343,751 |
| 31 Jan 2023 | CNY | 22.56 | 22.79 | 22.19 | 22.39 | 22.39 | -0.12 (-0.53%) | 1,057,480 |
| 30 Jan 2023 | CNY | 22.63 | 22.85 | 22.35 | 22.51 | 22.51 | +0.09 (+0.40%) | 1,013,100 |
| 20 Jan 2023 | CNY | 22.77 | 22.77 | 22.28 | 22.42 | 22.42 | +0.04 (+0.18%) | 903,140 |
| 19 Jan 2023 | CNY | 22.18 | 22.47 | 22 | 22.38 | 22.38 | +0.13 (+0.58%) | 1,072,060 |
| 18 Jan 2023 | CNY | 22.23 | 22.43 | 21.93 | 22.25 | 22.25 | +0.14 (+0.63%) | 942,080 |
| 17 Jan 2023 | CNY | 22.13 | 22.48 | 22 | 22.11 | 22.11 | -0.2 (-0.90%) | 977,759 |
| 16 Jan 2023 | CNY | 21.78 | 22.5 | 21.72 | 22.31 | 22.31 | +0.5 (+2.29%) | 1,475,899 |
| 13 Jan 2023 | CNY | 21.57 | 21.85 | 21.46 | 21.81 | 21.81 | +0.18 (+0.83%) | 762,820 |
| 12 Jan 2023 | CNY | 21.61 | 21.95 | 21.41 | 21.63 | 21.63 | -0.02 (-0.09%) | 734,270 |
| 11 Jan 2023 | CNY | 21.52 | 21.97 | 21.39 | 21.65 | 21.65 | 0.0 (0.0%) | 894,849 |
| 10 Jan 2023 | CNY | 21.63 | 21.76 | 21.1 | 21.65 | 21.65 | +0.22 (+1.03%) | 1,001,460 |
| 9 Jan 2023 | CNY | 21.29 | 21.55 | 21.22 | 21.43 | 21.43 | +0.07 (+0.33%) | 873,780 |
| 6 Jan 2023 | CNY | 21.65 | 21.65 | 21.34 | 21.36 | 21.36 | -0.29 (-1.34%) | 805,837 |
