| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 26.39 | 26.64 | 25.74 | 25.77 | 25.77 | -0.75 (-2.83%) | 1,673,580 |
| 24 Feb 2023 | CNY | 27.2 | 27.2 | 26.43 | 26.52 | 26.52 | -0.68 (-2.50%) | 1,634,145 |
| 23 Feb 2023 | CNY | 27.35 | 27.95 | 27.13 | 27.2 | 27.2 | -0.13 (-0.48%) | 1,933,985 |
| 22 Feb 2023 | CNY | 27.16 | 27.76 | 26.8 | 27.33 | 27.33 | -0.14 (-0.51%) | 1,859,825 |
| 21 Feb 2023 | CNY | 26.22 | 27.81 | 26.22 | 27.47 | 27.47 | +1.11 (+4.21%) | 2,508,858 |
| 20 Feb 2023 | CNY | 26.15 | 26.65 | 25.84 | 26.36 | 26.36 | +0.21 (+0.80%) | 1,053,058 |
| 17 Feb 2023 | CNY | 26.92 | 27.28 | 26.14 | 26.15 | 26.15 | -0.72 (-2.68%) | 1,278,960 |
| 16 Feb 2023 | CNY | 27.9 | 28.2 | 26.68 | 26.87 | 26.87 | -1.06 (-3.80%) | 1,911,960 |
| 15 Feb 2023 | CNY | 27.42 | 28.8 | 27.3 | 27.93 | 27.93 | +0.63 (+2.31%) | 2,510,010 |
| 14 Feb 2023 | CNY | 27.64 | 27.68 | 27.09 | 27.3 | 27.3 | -0.34 (-1.23%) | 1,120,135 |
| 13 Feb 2023 | CNY | 27.98 | 28.05 | 27.51 | 27.64 | 27.64 | -0.28 (-1.00%) | 1,421,890 |
| 10 Feb 2023 | CNY | 28.01 | 28.41 | 27.76 | 27.92 | 27.92 | +0.02 (+0.07%) | 1,642,575 |
| 9 Feb 2023 | CNY | 27.35 | 28.08 | 27 | 27.9 | 27.9 | +0.55 (+2.01%) | 1,451,165 |
| 8 Feb 2023 | CNY | 27.93 | 27.93 | 27.02 | 27.35 | 27.35 | -0.6 (-2.15%) | 1,902,410 |
| 7 Feb 2023 | CNY | 28.31 | 28.31 | 27.63 | 27.95 | 27.95 | -0.36 (-1.27%) | 2,244,665 |
| 6 Feb 2023 | CNY | 27.18 | 28.89 | 27.1 | 28.31 | 28.31 | +1.29 (+4.77%) | 3,999,875 |
| 3 Feb 2023 | CNY | 26.39 | 27.2 | 26.27 | 27.02 | 27.02 | +0.41 (+1.54%) | 2,059,475 |
| 2 Feb 2023 | CNY | 26.5 | 27 | 26.48 | 26.61 | 26.61 | -0.16 (-0.60%) | 1,650,465 |
| 1 Feb 2023 | CNY | 26 | 26.79 | 25.85 | 26.77 | 26.77 | +1.02 (+3.96%) | 2,059,955 |
| 31 Jan 2023 | CNY | 25.4 | 25.75 | 25 | 25.75 | 25.75 | +0.31 (+1.22%) | 1,188,285 |
| 30 Jan 2023 | CNY | 25.71 | 26.03 | 25.33 | 25.44 | 25.44 | +0.26 (+1.03%) | 1,311,300 |
| 20 Jan 2023 | CNY | 24.97 | 25.46 | 24.97 | 25.18 | 25.18 | +0.26 (+1.04%) | 648,645 |
| 19 Jan 2023 | CNY | 24.8 | 25.06 | 24.64 | 24.92 | 24.92 | +0.07 (+0.28%) | 593,610 |
| 18 Jan 2023 | CNY | 24.82 | 25.04 | 24.57 | 24.85 | 24.85 | +0.04 (+0.16%) | 592,015 |
| 17 Jan 2023 | CNY | 25.33 | 25.33 | 24.7 | 24.81 | 24.81 | -0.26 (-1.04%) | 720,800 |
| 16 Jan 2023 | CNY | 25.45 | 25.71 | 25.01 | 25.07 | 25.07 | -0.22 (-0.87%) | 974,363 |
| 13 Jan 2023 | CNY | 25.52 | 25.74 | 25.16 | 25.29 | 25.29 | -0.23 (-0.90%) | 691,435 |
| 12 Jan 2023 | CNY | 25.79 | 26.19 | 25.38 | 25.52 | 25.52 | -0.32 (-1.24%) | 1,099,885 |
| 11 Jan 2023 | CNY | 26.49 | 26.49 | 25.79 | 25.84 | 25.84 | -0.54 (-2.05%) | 1,090,418 |
| 10 Jan 2023 | CNY | 25.82 | 26.57 | 25.74 | 26.38 | 26.38 | +0.25 (+0.96%) | 1,292,260 |
