| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 24.45 | 24.45 | 23.9 | 24.36 | 24.36 | -0.09 (-0.37%) | 4,121,672 |
| 17 Feb 2023 | CNY | 24.5 | 24.93 | 24.31 | 24.45 | 24.45 | +0.08 (+0.33%) | 5,046,203 |
| 16 Feb 2023 | CNY | 25.35 | 25.5 | 24.1 | 24.37 | 24.37 | -0.82 (-3.26%) | 6,152,020 |
| 15 Feb 2023 | CNY | 25.19 | 25.57 | 25.06 | 25.19 | 25.19 | +0.07 (+0.28%) | 5,387,074 |
| 14 Feb 2023 | CNY | 25.64 | 25.64 | 24.87 | 25.12 | 25.12 | -0.19 (-0.75%) | 4,377,978 |
| 13 Feb 2023 | CNY | 25.21 | 25.41 | 25.12 | 25.31 | 25.31 | -0.08 (-0.32%) | 4,007,732 |
| 10 Feb 2023 | CNY | 25.86 | 25.86 | 25.18 | 25.39 | 25.39 | -0.54 (-2.08%) | 5,908,051 |
| 9 Feb 2023 | CNY | 25.5 | 26.18 | 24.98 | 25.93 | 25.93 | +0.3 (+1.17%) | 8,018,264 |
| 8 Feb 2023 | CNY | 24.6 | 26.53 | 24.58 | 25.63 | 25.63 | +1.05 (+4.27%) | 13,246,289 |
| 7 Feb 2023 | CNY | 23.76 | 24.81 | 23.66 | 24.58 | 24.58 | +0.74 (+3.10%) | 7,907,765 |
| 6 Feb 2023 | CNY | 24 | 24.1 | 23.7 | 23.84 | 23.84 | -0.33 (-1.37%) | 5,585,093 |
| 3 Feb 2023 | CNY | 23.89 | 24.27 | 23.59 | 24.17 | 24.17 | +0.27 (+1.13%) | 6,007,105 |
| 2 Feb 2023 | CNY | 24.19 | 24.3 | 23.84 | 23.9 | 23.9 | -0.29 (-1.20%) | 5,326,837 |
| 1 Feb 2023 | CNY | 24.1 | 24.22 | 23.73 | 24.19 | 24.19 | +0.26 (+1.09%) | 6,008,196 |
| 31 Jan 2023 | CNY | 23.69 | 24.06 | 23.62 | 23.93 | 23.93 | +0.3 (+1.27%) | 6,115,162 |
| 30 Jan 2023 | CNY | 23.15 | 23.98 | 23 | 23.63 | 23.63 | +0.78 (+3.41%) | 11,201,115 |
| 20 Jan 2023 | CNY | 22.72 | 22.91 | 22.7 | 22.85 | 22.85 | +0.15 (+0.66%) | 3,960,152 |
| 19 Jan 2023 | CNY | 22.78 | 22.78 | 22.44 | 22.7 | 22.7 | -0.11 (-0.48%) | 5,595,485 |
| 18 Jan 2023 | CNY | 22.92 | 23.05 | 22.78 | 22.81 | 22.81 | -0.1 (-0.44%) | 5,120,973 |
| 17 Jan 2023 | CNY | 23.03 | 23.32 | 22.86 | 22.91 | 22.91 | -0.88 (-3.70%) | 10,179,462 |
| 16 Jan 2023 | CNY | 23.11 | 24.7 | 22.91 | 23.79 | 23.79 | -4.12 (-14.76%) | 22,351,599 |
| 13 Jan 2023 | CNY | 28.01 | 28.09 | 27.45 | 27.91 | 27.91 | +0.08 (+0.29%) | 2,261,711 |
| 12 Jan 2023 | CNY | 28.18 | 28.29 | 27.79 | 27.83 | 27.83 | -0.29 (-1.03%) | 2,252,022 |
| 11 Jan 2023 | CNY | 28.55 | 28.9 | 28.02 | 28.12 | 28.12 | -0.58 (-2.02%) | 2,968,466 |
| 10 Jan 2023 | CNY | 28.37 | 28.99 | 28.12 | 28.7 | 28.7 | +0.33 (+1.16%) | 2,564,069 |
| 9 Jan 2023 | CNY | 28.23 | 28.57 | 28.09 | 28.37 | 28.37 | +0.22 (+0.78%) | 1,823,759 |
| 6 Jan 2023 | CNY | 28.11 | 28.47 | 27.94 | 28.15 | 28.15 | +0.04 (+0.14%) | 2,247,177 |
| 5 Jan 2023 | CNY | 27.96 | 28.36 | 27.74 | 28.11 | 28.11 | +0.16 (+0.57%) | 2,704,917 |
| 4 Jan 2023 | CNY | 28.61 | 28.76 | 27.7 | 27.95 | 27.95 | -0.71 (-2.48%) | 2,859,835 |
| 3 Jan 2023 | CNY | 28.29 | 28.79 | 28.01 | 28.66 | 28.66 | +0.47 (+1.67%) | 2,560,125 |
