| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 34.67 | 34.71 | 33.08 | 33.3 | 33.3 | -0.69 (-2.03%) | 3,193,035 |
| 14 Feb 2023 | CNY | 31.14 | 34.77 | 31.02 | 33.99 | 33.99 | +2.63 (+8.39%) | 5,310,100 |
| 13 Feb 2023 | CNY | 30.13 | 31.64 | 29.86 | 31.36 | 31.36 | +1.34 (+4.46%) | 2,730,549 |
| 10 Feb 2023 | CNY | 30.48 | 30.6 | 29.76 | 30.02 | 30.02 | -0.84 (-2.72%) | 2,253,428 |
| 9 Feb 2023 | CNY | 30.97 | 31 | 30.27 | 30.86 | 30.86 | -0.44 (-1.41%) | 2,598,021 |
| 8 Feb 2023 | CNY | 30.48 | 31.88 | 30.27 | 31.3 | 31.3 | +0.52 (+1.69%) | 3,085,400 |
| 7 Feb 2023 | CNY | 29.04 | 31.5 | 28.63 | 30.78 | 30.78 | +1.73 (+5.96%) | 3,798,004 |
| 6 Feb 2023 | CNY | 28.87 | 29.54 | 28.68 | 29.05 | 29.05 | -0.01 (-0.03%) | 2,060,700 |
| 3 Feb 2023 | CNY | 28.3 | 30 | 28 | 29.06 | 29.06 | +0.79 (+2.79%) | 3,300,183 |
| 2 Feb 2023 | CNY | 28.65 | 28.85 | 28.23 | 28.27 | 28.27 | -0.15 (-0.53%) | 1,288,221 |
| 1 Feb 2023 | CNY | 27.3 | 28.6 | 27.29 | 28.42 | 28.42 | +1.03 (+3.76%) | 2,116,900 |
| 31 Jan 2023 | CNY | 27.3 | 27.72 | 27.19 | 27.39 | 27.39 | -0.2 (-0.72%) | 1,381,300 |
| 30 Jan 2023 | CNY | 26.78 | 28.16 | 26.78 | 27.59 | 27.59 | +1.13 (+4.27%) | 1,984,300 |
| 20 Jan 2023 | CNY | 26.54 | 26.84 | 26.32 | 26.46 | 26.46 | -0.1 (-0.38%) | 823,800 |
| 19 Jan 2023 | CNY | 26.5 | 26.89 | 26.1 | 26.56 | 26.56 | +0.09 (+0.34%) | 968,521 |
| 18 Jan 2023 | CNY | 26.54 | 26.74 | 26.1 | 26.47 | 26.47 | +0.29 (+1.11%) | 890,900 |
| 17 Jan 2023 | CNY | 26.46 | 26.99 | 26.12 | 26.18 | 26.18 | -0.32 (-1.21%) | 828,598 |
| 16 Jan 2023 | CNY | 26.32 | 26.58 | 25.85 | 26.5 | 26.5 | +0.31 (+1.18%) | 883,498 |
| 13 Jan 2023 | CNY | 26.53 | 26.66 | 25.91 | 26.19 | 26.19 | -0.34 (-1.28%) | 927,100 |
| 12 Jan 2023 | CNY | 25.78 | 26.78 | 25.78 | 26.53 | 26.53 | +0.73 (+2.83%) | 1,652,146 |
| 11 Jan 2023 | CNY | 26.47 | 26.47 | 25.8 | 25.8 | 25.8 | -0.67 (-2.53%) | 1,172,700 |
| 10 Jan 2023 | CNY | 26.28 | 26.54 | 25.7 | 26.47 | 26.47 | +0.45 (+1.73%) | 1,231,700 |
| 9 Jan 2023 | CNY | 26.2 | 26.35 | 25.73 | 26.02 | 26.02 | +0.04 (+0.15%) | 1,101,200 |
| 6 Jan 2023 | CNY | 25.9 | 26.29 | 25.6 | 25.98 | 25.98 | +0.06 (+0.23%) | 1,751,900 |
| 5 Jan 2023 | CNY | 25.42 | 26.16 | 25.02 | 25.92 | 25.92 | +0.45 (+1.77%) | 1,812,879 |
| 4 Jan 2023 | CNY | 25.2 | 25.72 | 24.82 | 25.47 | 25.47 | +0.27 (+1.07%) | 1,508,600 |
| 3 Jan 2023 | CNY | 24.4 | 25.23 | 24.33 | 25.2 | 25.2 | +0.8 (+3.28%) | 1,408,363 |
| 30 Dec 2022 | CNY | 24.57 | 25 | 24.2 | 24.4 | 24.4 | -0.02 (-0.08%) | 1,068,400 |
| 29 Dec 2022 | CNY | 24.63 | 24.92 | 24.3 | 24.42 | 24.42 | -0.35 (-1.41%) | 1,137,000 |
| 28 Dec 2022 | CNY | 25.59 | 25.59 | 24.6 | 24.77 | 24.77 | -0.83 (-3.24%) | 1,691,400 |
