| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 20.82 | 20.93 | 20.47 | 20.6 | 20.6 | -0.39 (-1.86%) | 4,695,400 |
| 23 Feb 2023 | CNY | 21.28 | 21.64 | 20.8 | 20.99 | 20.99 | -0.28 (-1.32%) | 6,627,079 |
| 22 Feb 2023 | CNY | 20.93 | 21.47 | 20.37 | 21.27 | 21.27 | -0.04 (-0.19%) | 10,469,815 |
| 21 Feb 2023 | CNY | 21.44 | 21.5 | 21.12 | 21.31 | 21.31 | -0.13 (-0.61%) | 4,842,200 |
| 20 Feb 2023 | CNY | 21.49 | 21.56 | 20.8 | 21.44 | 21.44 | +0.09 (+0.42%) | 6,008,000 |
| 17 Feb 2023 | CNY | 21.21 | 21.87 | 21.2 | 21.35 | 21.35 | +0.14 (+0.66%) | 7,561,000 |
| 16 Feb 2023 | CNY | 21.5 | 21.95 | 20.99 | 21.21 | 21.21 | -0.33 (-1.53%) | 8,177,700 |
| 15 Feb 2023 | CNY | 21.83 | 21.96 | 21.44 | 21.54 | 21.54 | -0.34 (-1.55%) | 6,205,576 |
| 14 Feb 2023 | CNY | 22.04 | 22.14 | 21.71 | 21.88 | 21.88 | -0.11 (-0.50%) | 5,743,570 |
| 13 Feb 2023 | CNY | 21.88 | 22.19 | 21.6 | 21.99 | 21.99 | +0.12 (+0.55%) | 8,715,084 |
| 10 Feb 2023 | CNY | 21.37 | 21.95 | 21.28 | 21.87 | 21.87 | +0.48 (+2.24%) | 7,760,139 |
| 9 Feb 2023 | CNY | 21.1 | 21.46 | 21 | 21.39 | 21.39 | +0.22 (+1.04%) | 5,344,286 |
| 8 Feb 2023 | CNY | 21.47 | 21.96 | 21.15 | 21.17 | 21.17 | -0.2 (-0.94%) | 8,351,197 |
| 7 Feb 2023 | CNY | 20.98 | 21.39 | 20.9 | 21.37 | 21.37 | +0.47 (+2.25%) | 6,889,515 |
| 6 Feb 2023 | CNY | 20.82 | 21.17 | 20.71 | 20.9 | 20.9 | -0.22 (-1.04%) | 4,289,279 |
| 3 Feb 2023 | CNY | 21.32 | 21.32 | 20.82 | 21.12 | 21.12 | -0.27 (-1.26%) | 5,584,100 |
| 2 Feb 2023 | CNY | 20.91 | 21.44 | 20.8 | 21.39 | 21.39 | +0.43 (+2.05%) | 7,470,714 |
| 1 Feb 2023 | CNY | 20.78 | 20.96 | 20.52 | 20.96 | 20.96 | +0.22 (+1.06%) | 5,229,552 |
| 31 Jan 2023 | CNY | 20.32 | 21.16 | 20.32 | 20.74 | 20.74 | +0.19 (+0.92%) | 5,477,674 |
| 30 Jan 2023 | CNY | 20.58 | 20.99 | 20.5 | 20.55 | 20.55 | +0.19 (+0.93%) | 5,766,706 |
| 20 Jan 2023 | CNY | 20.5 | 20.57 | 20.33 | 20.36 | 20.36 | +0.01 (+0.05%) | 3,446,890 |
| 19 Jan 2023 | CNY | 20.32 | 20.48 | 20.03 | 20.35 | 20.35 | -0.12 (-0.59%) | 5,396,355 |
| 18 Jan 2023 | CNY | 20.84 | 21.23 | 20.43 | 20.47 | 20.47 | -0.3 (-1.44%) | 5,987,979 |
| 17 Jan 2023 | CNY | 21.4 | 21.45 | 20.64 | 20.77 | 20.77 | -0.42 (-1.98%) | 6,200,644 |
| 16 Jan 2023 | CNY | 21.49 | 22.1 | 21.14 | 21.19 | 21.19 | -0.16 (-0.75%) | 10,178,271 |
| 13 Jan 2023 | CNY | 20.59 | 21.42 | 20.45 | 21.35 | 21.35 | +0.83 (+4.04%) | 10,202,638 |
| 12 Jan 2023 | CNY | 20.44 | 20.67 | 20.26 | 20.52 | 20.52 | -0.06 (-0.29%) | 4,236,897 |
| 11 Jan 2023 | CNY | 20.8 | 21.24 | 20.38 | 20.58 | 20.58 | -0.34 (-1.63%) | 6,080,265 |
| 10 Jan 2023 | CNY | 21.14 | 21.22 | 20.81 | 20.92 | 20.92 | -0.25 (-1.18%) | 4,778,277 |
| 9 Jan 2023 | CNY | 20.71 | 21.27 | 20.62 | 21.17 | 21.17 | +0.45 (+2.17%) | 7,228,869 |
