| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 28.2 | 28.45 | 27.53 | 27.74 | 27.74 | -0.48 (-1.70%) | 1,856,655 |
| 14 Feb 2023 | CNY | 27.98 | 28.35 | 27.69 | 28.22 | 28.22 | +0.32 (+1.15%) | 1,856,999 |
| 13 Feb 2023 | CNY | 27.5 | 27.97 | 27.02 | 27.9 | 27.9 | +0.56 (+2.05%) | 3,164,073 |
| 10 Feb 2023 | CNY | 27.43 | 27.79 | 27 | 27.34 | 27.34 | -0.09 (-0.33%) | 2,111,989 |
| 9 Feb 2023 | CNY | 27.9 | 28.09 | 27.38 | 27.43 | 27.43 | -0.49 (-1.76%) | 1,694,515 |
| 8 Feb 2023 | CNY | 28.22 | 28.65 | 27.69 | 27.92 | 27.92 | -0.12 (-0.43%) | 1,970,353 |
| 7 Feb 2023 | CNY | 27.89 | 28.72 | 27.89 | 28.04 | 28.04 | -0.02 (-0.07%) | 2,749,735 |
| 6 Feb 2023 | CNY | 27.5 | 28.31 | 27.32 | 28.06 | 28.06 | +0.39 (+1.41%) | 3,088,652 |
| 3 Feb 2023 | CNY | 27.31 | 27.94 | 27.22 | 27.67 | 27.67 | +0.3 (+1.10%) | 2,080,680 |
| 2 Feb 2023 | CNY | 27.77 | 28.78 | 27.19 | 27.37 | 27.37 | -0.41 (-1.48%) | 5,132,978 |
| 1 Feb 2023 | CNY | 26.58 | 28.23 | 26.58 | 27.78 | 27.78 | +0.96 (+3.58%) | 4,584,083 |
| 31 Jan 2023 | CNY | 26.72 | 27.07 | 26.61 | 26.82 | 26.82 | -0.1 (-0.37%) | 1,922,928 |
| 30 Jan 2023 | CNY | 27.25 | 27.47 | 26.13 | 26.92 | 26.92 | -0.29 (-1.07%) | 5,692,531 |
| 20 Jan 2023 | CNY | 27.25 | 27.6 | 27.08 | 27.21 | 27.21 | -0.03 (-0.11%) | 2,805,575 |
| 19 Jan 2023 | CNY | 27.2 | 27.6 | 26.92 | 27.24 | 27.24 | -0.16 (-0.58%) | 2,399,639 |
| 18 Jan 2023 | CNY | 27.55 | 27.8 | 27 | 27.4 | 27.4 | -0.05 (-0.18%) | 4,711,271 |
| 17 Jan 2023 | CNY | 26.46 | 27.66 | 25.96 | 27.45 | 27.45 | +1.39 (+5.33%) | 8,237,948 |
| 16 Jan 2023 | CNY | 25.7 | 26.94 | 25.15 | 26.06 | 26.06 | +0.67 (+2.64%) | 8,435,803 |
| 13 Jan 2023 | CNY | 24.85 | 25.67 | 24.75 | 25.39 | 25.39 | +0.43 (+1.72%) | 2,302,140 |
| 12 Jan 2023 | CNY | 25.43 | 25.6 | 24.9 | 24.96 | 24.96 | -0.24 (-0.95%) | 2,354,220 |
| 11 Jan 2023 | CNY | 25.61 | 25.96 | 25.11 | 25.2 | 25.2 | -0.37 (-1.45%) | 3,032,110 |
| 10 Jan 2023 | CNY | 24.1 | 26.16 | 23.69 | 25.57 | 25.57 | +1.71 (+7.17%) | 7,821,465 |
| 9 Jan 2023 | CNY | 23.83 | 24.27 | 23.62 | 23.86 | 23.86 | +0.26 (+1.10%) | 3,884,107 |
| 6 Jan 2023 | CNY | 23.96 | 24.29 | 23.54 | 23.6 | 23.6 | -0.35 (-1.46%) | 2,661,307 |
| 5 Jan 2023 | CNY | 23.84 | 24.24 | 23.24 | 23.95 | 23.95 | +0.3 (+1.27%) | 3,245,992 |
| 4 Jan 2023 | CNY | 23.73 | 24.44 | 23.58 | 23.65 | 23.65 | -0.4 (-1.66%) | 4,152,007 |
| 3 Jan 2023 | CNY | 24.68 | 24.78 | 24.05 | 24.05 | 24.05 | -0.25 (-1.03%) | 3,683,475 |
| 30 Dec 2022 | CNY | 23.41 | 24.64 | 23.41 | 24.3 | 24.3 | +0.7 (+2.97%) | 5,012,980 |
| 29 Dec 2022 | CNY | 22.73 | 23.71 | 22.59 | 23.6 | 23.6 | +0.82 (+3.60%) | 4,052,552 |
| 28 Dec 2022 | CNY | 22.21 | 22.99 | 22.02 | 22.78 | 22.78 | +0.53 (+2.38%) | 4,637,740 |
