| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 24.1667 | 24.5467 | 24.0133 | 24.4 | 24.4 | +0.187 (+0.77%) | 1,632,300 |
| 23 Feb 2023 | CNY | 24.2 | 24.4333 | 24.08 | 24.2133 | 24.2133 | +0.107 (+0.44%) | 1,479,450 |
| 22 Feb 2023 | CNY | 24 | 24.26 | 23.8667 | 24.1067 | 24.1067 | +0.02 (+0.08%) | 1,191,600 |
| 21 Feb 2023 | CNY | 24.6667 | 24.82 | 23.8267 | 24.0867 | 24.0867 | -0.687 (-2.77%) | 3,285,190 |
| 20 Feb 2023 | CNY | 24.4667 | 25.0667 | 24.3533 | 24.7733 | 24.7733 | +0.38 (+1.56%) | 2,366,550 |
| 17 Feb 2023 | CNY | 24.46 | 24.9933 | 24.3267 | 24.3933 | 24.3933 | +0.007 (+0.03%) | 2,373,517 |
| 16 Feb 2023 | CNY | 25.2667 | 25.5267 | 24.2333 | 24.3867 | 24.3867 | -0.947 (-3.74%) | 2,573,590 |
| 15 Feb 2023 | CNY | 24.8133 | 25.6333 | 24.7133 | 25.3333 | 25.3333 | +0.58 (+2.34%) | 2,416,972 |
| 14 Feb 2023 | CNY | 24.5667 | 25.0533 | 24.5 | 24.7533 | 24.7533 | +0.093 (+0.38%) | 2,490,951 |
| 13 Feb 2023 | CNY | 24.66 | 25 | 24.2467 | 24.66 | 24.66 | +0.26 (+1.07%) | 3,481,372 |
| 10 Feb 2023 | CNY | 23.7 | 24.72 | 23.4667 | 24.4 | 24.4 | +0.767 (+3.24%) | 4,855,372 |
| 9 Feb 2023 | CNY | 22.9133 | 24.2467 | 22.6067 | 23.6333 | 23.6333 | +1.233 (+5.51%) | 4,673,977 |
| 8 Feb 2023 | CNY | 22.52 | 22.58 | 22.36 | 22.4 | 22.4 | -0.067 (-0.30%) | 1,129,200 |
| 7 Feb 2023 | CNY | 22.1333 | 22.48 | 22.1067 | 22.4667 | 22.4667 | +0.347 (+1.57%) | 1,315,350 |
| 6 Feb 2023 | CNY | 22.36 | 22.5 | 22.0667 | 22.12 | 22.12 | -0.353 (-1.57%) | 1,354,350 |
| 3 Feb 2023 | CNY | 22.58 | 22.6467 | 22.32 | 22.4733 | 22.4733 | +0.06 (+0.27%) | 1,481,700 |
| 2 Feb 2023 | CNY | 22.48 | 22.5 | 22.2467 | 22.4133 | 22.4133 | -0.107 (-0.47%) | 1,186,050 |
| 1 Feb 2023 | CNY | 22.4333 | 22.5667 | 22.2733 | 22.52 | 22.52 | +0.033 (+0.15%) | 1,813,500 |
| 31 Jan 2023 | CNY | 22.06 | 22.5 | 21.9333 | 22.4867 | 22.4867 | +0.48 (+2.18%) | 1,801,350 |
| 30 Jan 2023 | CNY | 21.6533 | 22.2 | 21.6533 | 22.0067 | 22.0067 | +0.42 (+1.95%) | 1,509,600 |
| 20 Jan 2023 | CNY | 21.4667 | 21.86 | 21.4667 | 21.5867 | 21.5867 | +0.013 (+0.06%) | 718,350 |
| 19 Jan 2023 | CNY | 21.2467 | 21.8133 | 21.2 | 21.5733 | 21.5733 | +0.287 (+1.35%) | 957,750 |
| 18 Jan 2023 | CNY | 21.2667 | 21.4467 | 21.2067 | 21.2867 | 21.2867 | -0.2 (-0.93%) | 755,400 |
| 17 Jan 2023 | CNY | 21.12 | 21.5333 | 20.9467 | 21.4867 | 21.4867 | +0.38 (+1.80%) | 1,118,400 |
| 16 Jan 2023 | CNY | 20.7667 | 21.1267 | 20.7067 | 21.1067 | 21.1067 | +0.34 (+1.64%) | 744,450 |
| 13 Jan 2023 | CNY | 20.8667 | 20.9133 | 20.6933 | 20.7667 | 20.7667 | -0.02 (-0.10%) | 486,339 |
| 12 Jan 2023 | CNY | 20.6067 | 20.9533 | 20.6067 | 20.7867 | 20.7867 | +0.193 (+0.94%) | 640,350 |
| 11 Jan 2023 | CNY | 20.7667 | 20.9067 | 20.54 | 20.5933 | 20.5933 | -0.167 (-0.80%) | 666,000 |
| 10 Jan 2023 | CNY | 20.9733 | 20.9867 | 20.68 | 20.76 | 20.76 | -0.127 (-0.61%) | 607,950 |
| 9 Jan 2023 | CNY | 20.5667 | 21.1267 | 20.5533 | 20.8867 | 20.8867 | +0.307 (+1.49%) | 1,062,000 |
