| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 26.59 | 26.9 | 26.45 | 26.82 | 26.82 | +0.18 (+0.68%) | 948,800 |
| 1 Mar 2023 | CNY | 26.2 | 26.64 | 26.06 | 26.64 | 26.64 | +0.52 (+1.99%) | 854,880 |
| 28 Feb 2023 | CNY | 26.27 | 26.4 | 25.83 | 26.12 | 26.12 | -0.15 (-0.57%) | 610,740 |
| 27 Feb 2023 | CNY | 26.23 | 26.58 | 25.71 | 26.27 | 26.27 | +0.15 (+0.57%) | 875,680 |
| 24 Feb 2023 | CNY | 26.2 | 26.38 | 25.92 | 26.12 | 26.12 | -0.09 (-0.34%) | 576,980 |
| 23 Feb 2023 | CNY | 26.23 | 26.51 | 25.99 | 26.21 | 26.21 | -0.29 (-1.09%) | 854,920 |
| 22 Feb 2023 | CNY | 26.23 | 26.65 | 26.05 | 26.5 | 26.5 | +0.27 (+1.03%) | 892,560 |
| 21 Feb 2023 | CNY | 26.63 | 26.82 | 26.06 | 26.23 | 26.23 | -0.45 (-1.69%) | 1,105,780 |
| 20 Feb 2023 | CNY | 26.42 | 26.73 | 26.01 | 26.68 | 26.68 | +0.29 (+1.10%) | 1,041,230 |
| 17 Feb 2023 | CNY | 27 | 27.15 | 26.31 | 26.39 | 26.39 | -0.51 (-1.90%) | 1,419,720 |
| 16 Feb 2023 | CNY | 28.3 | 28.3 | 26.68 | 26.9 | 26.9 | -1.41 (-4.98%) | 2,450,820 |
| 15 Feb 2023 | CNY | 29.18 | 29.3 | 27.67 | 28.31 | 28.31 | -0.87 (-2.98%) | 3,593,900 |
| 14 Feb 2023 | CNY | 26.8 | 31.5 | 26.41 | 29.18 | 29.18 | +2.66 (+10.03%) | 4,532,530 |
| 13 Feb 2023 | CNY | 26.22 | 26.83 | 26.02 | 26.52 | 26.52 | +0.54 (+2.08%) | 1,158,340 |
| 10 Feb 2023 | CNY | 25.65 | 26.67 | 25.44 | 25.98 | 25.98 | +0.4 (+1.56%) | 1,736,980 |
| 9 Feb 2023 | CNY | 25.52 | 25.75 | 25.2 | 25.58 | 25.58 | +0.01 (+0.04%) | 574,160 |
| 8 Feb 2023 | CNY | 25.69 | 25.84 | 25.22 | 25.57 | 25.57 | -0.11 (-0.43%) | 537,200 |
| 7 Feb 2023 | CNY | 25.2 | 25.76 | 25 | 25.68 | 25.68 | +0.43 (+1.70%) | 908,020 |
| 6 Feb 2023 | CNY | 25.4 | 25.68 | 25.12 | 25.25 | 25.25 | -0.34 (-1.33%) | 775,070 |
| 3 Feb 2023 | CNY | 25.49 | 26.27 | 25.3 | 25.59 | 25.59 | +0.01 (+0.04%) | 1,084,380 |
| 2 Feb 2023 | CNY | 25.41 | 26.7 | 25.2 | 25.58 | 25.58 | 0.0 (0.0%) | 1,814,860 |
| 1 Feb 2023 | CNY | 24.44 | 25.74 | 24.44 | 25.58 | 25.58 | +1.03 (+4.20%) | 1,499,580 |
| 31 Jan 2023 | CNY | 24.6 | 25.05 | 24.26 | 24.55 | 24.55 | -0.35 (-1.41%) | 757,120 |
| 30 Jan 2023 | CNY | 24 | 25.49 | 23.63 | 24.9 | 24.9 | +1.43 (+6.09%) | 1,735,090 |
| 20 Jan 2023 | CNY | 23.32 | 23.59 | 23.29 | 23.47 | 23.47 | +0.08 (+0.34%) | 338,520 |
| 19 Jan 2023 | CNY | 23.13 | 23.47 | 23.04 | 23.39 | 23.39 | +0.26 (+1.12%) | 368,920 |
| 18 Jan 2023 | CNY | 23.04 | 23.3 | 22.81 | 23.13 | 23.13 | +0.03 (+0.13%) | 556,470 |
| 17 Jan 2023 | CNY | 23.45 | 24.05 | 23.08 | 23.1 | 23.1 | -0.01 (-0.04%) | 998,320 |
| 16 Jan 2023 | CNY | 22.69 | 23.13 | 22.69 | 23.11 | 23.11 | +0.41 (+1.81%) | 387,190 |
| 13 Jan 2023 | CNY | 22.72 | 22.72 | 22.43 | 22.7 | 22.7 | +0.14 (+0.62%) | 178,560 |
