| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 25.02 | 25.08 | 24.75 | 24.93 | 24.93 | -0.17 (-0.68%) | 995,401 |
| 21 Feb 2023 | CNY | 24.54 | 25.2 | 24.44 | 25.1 | 25.1 | +0.56 (+2.28%) | 1,873,800 |
| 20 Feb 2023 | CNY | 25.09 | 25.14 | 24.14 | 24.54 | 24.54 | -0.3 (-1.21%) | 1,567,000 |
| 17 Feb 2023 | CNY | 24.43 | 25.09 | 24.42 | 24.84 | 24.84 | +0.34 (+1.39%) | 1,686,620 |
| 16 Feb 2023 | CNY | 25.35 | 25.39 | 24.31 | 24.5 | 24.5 | -0.96 (-3.77%) | 2,745,000 |
| 15 Feb 2023 | CNY | 25.32 | 25.63 | 25.2 | 25.46 | 25.46 | +0.12 (+0.47%) | 1,863,061 |
| 14 Feb 2023 | CNY | 25.31 | 25.36 | 25.03 | 25.34 | 25.34 | +0.03 (+0.12%) | 1,638,700 |
| 13 Feb 2023 | CNY | 25.11 | 25.43 | 25.01 | 25.31 | 25.31 | +0.15 (+0.60%) | 1,962,141 |
| 10 Feb 2023 | CNY | 25.6 | 25.85 | 25.01 | 25.16 | 25.16 | -0.61 (-2.37%) | 3,001,900 |
| 9 Feb 2023 | CNY | 26.01 | 26.56 | 25.61 | 25.77 | 25.77 | -0.23 (-0.88%) | 3,153,760 |
| 8 Feb 2023 | CNY | 26.68 | 27 | 25.85 | 26 | 26 | -0.72 (-2.69%) | 3,907,851 |
| 7 Feb 2023 | CNY | 26.5 | 27.4 | 26.5 | 26.72 | 26.72 | +1.12 (+4.38%) | 6,740,071 |
| 6 Feb 2023 | CNY | 25.99 | 26.33 | 25.43 | 25.6 | 25.6 | -0.4 (-1.54%) | 3,023,901 |
| 3 Feb 2023 | CNY | 25.79 | 26.26 | 25.51 | 26 | 26 | +0.19 (+0.74%) | 3,706,341 |
| 2 Feb 2023 | CNY | 27.46 | 27.54 | 25.8 | 25.81 | 25.81 | -1.8 (-6.52%) | 6,801,738 |
| 1 Feb 2023 | CNY | 27.96 | 29 | 27.24 | 27.61 | 27.61 | +0.28 (+1.02%) | 9,056,525 |
| 31 Jan 2023 | CNY | 26.87 | 27.98 | 26.26 | 27.33 | 27.33 | -0.17 (-0.62%) | 6,859,592 |
| 30 Jan 2023 | CNY | 27.11 | 28.99 | 25.77 | 27.5 | 27.5 | +2.1 (+8.27%) | 12,447,048 |
| 20 Jan 2023 | CNY | 25.6 | 26 | 24.79 | 25.4 | 25.4 | +0.4 (+1.60%) | 4,047,539 |
| 19 Jan 2023 | CNY | 24.29 | 25.23 | 24.2 | 25 | 25 | +0.56 (+2.29%) | 3,523,600 |
| 18 Jan 2023 | CNY | 24 | 24.7 | 23.82 | 24.44 | 24.44 | +0.29 (+1.20%) | 2,705,800 |
| 17 Jan 2023 | CNY | 22.6 | 24.44 | 22.51 | 24.15 | 24.15 | +1.55 (+6.86%) | 4,215,456 |
| 16 Jan 2023 | CNY | 22.22 | 22.7 | 22.18 | 22.6 | 22.6 | +0.37 (+1.66%) | 1,130,700 |
| 13 Jan 2023 | CNY | 22.7 | 23.69 | 22.16 | 22.23 | 22.23 | -0.24 (-1.07%) | 2,492,845 |
| 12 Jan 2023 | CNY | 22.8 | 22.99 | 22.3 | 22.47 | 22.47 | +0.29 (+1.31%) | 1,337,000 |
| 11 Jan 2023 | CNY | 22.4 | 22.65 | 22.15 | 22.18 | 22.18 | -0.4 (-1.77%) | 711,400 |
| 10 Jan 2023 | CNY | 22.57 | 22.74 | 22.21 | 22.58 | 22.58 | 0.0 (0.0%) | 746,600 |
| 9 Jan 2023 | CNY | 22.6 | 22.77 | 22.3 | 22.58 | 22.58 | +0.24 (+1.07%) | 1,117,900 |
| 6 Jan 2023 | CNY | 21.87 | 22.7 | 21.87 | 22.34 | 22.34 | +0.47 (+2.15%) | 1,335,300 |
| 5 Jan 2023 | CNY | 21.35 | 22.04 | 21.1 | 21.87 | 21.87 | +0.52 (+2.44%) | 1,045,800 |
