| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 27.21 | 28.52 | 27.02 | 28.19 | 28.19 | +0.74 (+2.70%) | 6,560,439 |
| 21 Feb 2023 | CNY | 27.46 | 27.86 | 27.22 | 27.45 | 27.45 | -0.15 (-0.54%) | 3,751,364 |
| 20 Feb 2023 | CNY | 26.91 | 27.61 | 26.8 | 27.6 | 27.6 | +0.7 (+2.60%) | 5,386,147 |
| 17 Feb 2023 | CNY | 28 | 28.38 | 26.9 | 26.9 | 26.9 | -1.34 (-4.75%) | 9,478,059 |
| 16 Feb 2023 | CNY | 28.88 | 29.5 | 27.95 | 28.24 | 28.24 | -0.34 (-1.19%) | 9,547,289 |
| 15 Feb 2023 | CNY | 28.06 | 28.83 | 28.06 | 28.58 | 28.58 | +0.35 (+1.24%) | 5,523,617 |
| 14 Feb 2023 | CNY | 27.84 | 28.86 | 27.8 | 28.23 | 28.23 | +0.28 (+1.00%) | 5,849,018 |
| 13 Feb 2023 | CNY | 27.85 | 28.13 | 27.39 | 27.95 | 27.95 | -0.34 (-1.20%) | 7,392,223 |
| 10 Feb 2023 | CNY | 27.89 | 28.68 | 27.5 | 28.29 | 28.29 | +0.4 (+1.43%) | 7,457,554 |
| 9 Feb 2023 | CNY | 26.9 | 28 | 26.73 | 27.89 | 27.89 | +0.97 (+3.60%) | 5,681,983 |
| 8 Feb 2023 | CNY | 27.01 | 27.23 | 26.66 | 26.92 | 26.92 | -0.24 (-0.88%) | 4,520,456 |
| 7 Feb 2023 | CNY | 27 | 27.47 | 26.87 | 27.16 | 27.16 | +0.19 (+0.70%) | 6,442,915 |
| 6 Feb 2023 | CNY | 27.57 | 27.57 | 26.88 | 26.97 | 26.97 | -0.74 (-2.67%) | 5,398,879 |
| 3 Feb 2023 | CNY | 26.73 | 27.86 | 26.52 | 27.71 | 27.71 | +0.89 (+3.32%) | 10,163,090 |
| 2 Feb 2023 | CNY | 26.28 | 27.08 | 26 | 26.82 | 26.82 | +0.73 (+2.80%) | 8,780,148 |
| 1 Feb 2023 | CNY | 25.61 | 26.13 | 25.53 | 26.09 | 26.09 | +0.41 (+1.60%) | 5,888,673 |
| 31 Jan 2023 | CNY | 25.19 | 26.01 | 25.06 | 25.68 | 25.68 | +0.38 (+1.50%) | 6,956,641 |
| 30 Jan 2023 | CNY | 25.11 | 25.95 | 25.11 | 25.3 | 25.3 | +0.42 (+1.69%) | 7,799,635 |
| 20 Jan 2023 | CNY | 25.25 | 25.6 | 24.65 | 24.88 | 24.88 | -0.38 (-1.50%) | 5,282,428 |
| 19 Jan 2023 | CNY | 24.64 | 25.37 | 24.35 | 25.26 | 25.26 | +0.65 (+2.64%) | 5,232,570 |
| 18 Jan 2023 | CNY | 24.6 | 24.89 | 24.35 | 24.61 | 24.61 | +0.14 (+0.57%) | 4,016,095 |
| 17 Jan 2023 | CNY | 24.41 | 24.7 | 24.29 | 24.47 | 24.47 | +0.07 (+0.29%) | 4,237,709 |
| 16 Jan 2023 | CNY | 23.5 | 24.48 | 23.5 | 24.4 | 24.4 | +0.77 (+3.26%) | 6,506,734 |
| 13 Jan 2023 | CNY | 23.8 | 23.84 | 23.3 | 23.63 | 23.63 | -0.19 (-0.80%) | 4,025,098 |
| 12 Jan 2023 | CNY | 23.6 | 24.35 | 23.57 | 23.82 | 23.82 | +0.24 (+1.02%) | 4,331,714 |
| 11 Jan 2023 | CNY | 24.08 | 24.41 | 23.58 | 23.58 | 23.58 | -0.42 (-1.75%) | 4,201,892 |
| 10 Jan 2023 | CNY | 23.52 | 24.22 | 23.38 | 24 | 24 | +0.48 (+2.04%) | 5,957,223 |
| 9 Jan 2023 | CNY | 23.73 | 24.65 | 23.45 | 23.52 | 23.52 | -0.22 (-0.93%) | 7,977,640 |
| 6 Jan 2023 | CNY | 23.02 | 24.3 | 22.88 | 23.74 | 23.74 | +0.61 (+2.64%) | 7,341,444 |
| 5 Jan 2023 | CNY | 22.98 | 23.45 | 22.6 | 23.13 | 23.13 | +0.27 (+1.18%) | 7,816,495 |
