| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 26.76 | 27.26 | 26.52 | 27.08 | 27.08 | +0.17 (+0.63%) | 3,158,660 |
| 17 Feb 2023 | CNY | 27.66 | 27.66 | 26.81 | 26.91 | 26.91 | -0.75 (-2.71%) | 3,667,496 |
| 16 Feb 2023 | CNY | 28.5 | 28.96 | 27.48 | 27.66 | 27.66 | -1.09 (-3.79%) | 2,773,512 |
| 15 Feb 2023 | CNY | 28.02 | 29.27 | 28.02 | 28.75 | 28.75 | +0.58 (+2.06%) | 4,667,197 |
| 14 Feb 2023 | CNY | 27.44 | 28.79 | 27.44 | 28.17 | 28.17 | +0.74 (+2.70%) | 3,942,976 |
| 13 Feb 2023 | CNY | 27.53 | 28.35 | 27.05 | 27.43 | 27.43 | +0.11 (+0.40%) | 3,963,800 |
| 10 Feb 2023 | CNY | 27.37 | 27.56 | 26.71 | 27.32 | 27.32 | -0.03 (-0.11%) | 2,577,952 |
| 9 Feb 2023 | CNY | 27.42 | 27.55 | 27.03 | 27.35 | 27.35 | -0.07 (-0.26%) | 2,225,740 |
| 8 Feb 2023 | CNY | 27.82 | 27.89 | 27.26 | 27.42 | 27.42 | -0.53 (-1.90%) | 2,744,808 |
| 7 Feb 2023 | CNY | 27.65 | 28.4 | 27 | 27.95 | 27.95 | +0.54 (+1.97%) | 4,771,252 |
| 6 Feb 2023 | CNY | 26.23 | 27.75 | 25.99 | 27.41 | 27.41 | +1.18 (+4.50%) | 7,140,853 |
| 3 Feb 2023 | CNY | 26.52 | 27.39 | 26.11 | 26.23 | 26.23 | -0.49 (-1.83%) | 3,991,165 |
| 2 Feb 2023 | CNY | 26.35 | 27.28 | 26.3 | 26.72 | 26.72 | +0.5 (+1.91%) | 6,211,467 |
| 1 Feb 2023 | CNY | 25.33 | 26.8 | 25.11 | 26.22 | 26.22 | +1.12 (+4.46%) | 11,561,482 |
| 31 Jan 2023 | CNY | 24.79 | 25.37 | 24.42 | 25.1 | 25.1 | +0.31 (+1.25%) | 5,436,764 |
| 30 Jan 2023 | CNY | 24.35 | 25.87 | 24.35 | 24.79 | 24.79 | +0.92 (+3.85%) | 7,723,416 |
| 20 Jan 2023 | CNY | 23.9 | 24.1 | 23.27 | 23.87 | 23.87 | +0.02 (+0.08%) | 4,867,551 |
| 19 Jan 2023 | CNY | 24.77 | 24.77 | 23.4 | 23.85 | 23.85 | -0.72 (-2.93%) | 6,047,091 |
| 18 Jan 2023 | CNY | 25.2 | 25.38 | 24.49 | 24.57 | 24.57 | -0.22 (-0.89%) | 2,316,909 |
| 17 Jan 2023 | CNY | 25.16 | 25.46 | 24.65 | 24.79 | 24.79 | -0.47 (-1.86%) | 2,884,763 |
| 16 Jan 2023 | CNY | 25.4 | 25.62 | 25.23 | 25.26 | 25.26 | -0.17 (-0.67%) | 1,335,340 |
| 13 Jan 2023 | CNY | 25.84 | 25.92 | 25.32 | 25.43 | 25.43 | -0.21 (-0.82%) | 1,451,162 |
| 12 Jan 2023 | CNY | 25.54 | 25.95 | 25.4 | 25.64 | 25.64 | +0.1 (+0.39%) | 1,473,576 |
| 11 Jan 2023 | CNY | 26.36 | 26.36 | 25.52 | 25.54 | 25.54 | -0.77 (-2.93%) | 931,740 |
| 10 Jan 2023 | CNY | 26.38 | 26.54 | 25.73 | 26.31 | 26.31 | -0.06 (-0.23%) | 1,704,072 |
| 9 Jan 2023 | CNY | 27.02 | 27.02 | 26.05 | 26.37 | 26.37 | +0.13 (+0.50%) | 2,858,533 |
| 6 Jan 2023 | CNY | 25.23 | 26.43 | 25.13 | 26.24 | 26.24 | +0.99 (+3.92%) | 2,859,320 |
| 5 Jan 2023 | CNY | 24.71 | 25.58 | 24.62 | 25.25 | 25.25 | +0.55 (+2.23%) | 1,042,600 |
| 4 Jan 2023 | CNY | 24.95 | 25.01 | 24.63 | 24.7 | 24.7 | -0.33 (-1.32%) | 1,112,461 |
| 3 Jan 2023 | CNY | 24.8 | 25.09 | 24.59 | 25.03 | 25.03 | +0.27 (+1.09%) | 1,576,265 |
