| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 24.64 | 24.99 | 24.62 | 24.9 | 24.9 | +0.1 (+0.40%) | 245,863 |
| 22 Feb 2023 | CNY | 24.5 | 24.91 | 24.41 | 24.8 | 24.8 | +0.2 (+0.81%) | 247,800 |
| 21 Feb 2023 | CNY | 24.69 | 24.77 | 24.39 | 24.6 | 24.6 | +0.11 (+0.45%) | 260,400 |
| 20 Feb 2023 | CNY | 24.75 | 24.75 | 24.18 | 24.49 | 24.49 | +0.04 (+0.16%) | 254,900 |
| 17 Feb 2023 | CNY | 24.52 | 24.79 | 24.2 | 24.45 | 24.45 | +0.02 (+0.08%) | 403,700 |
| 16 Feb 2023 | CNY | 25.51 | 25.52 | 24.41 | 24.43 | 24.43 | -1.06 (-4.16%) | 489,803 |
| 15 Feb 2023 | CNY | 25.06 | 25.57 | 25.06 | 25.49 | 25.49 | +0.39 (+1.55%) | 469,400 |
| 14 Feb 2023 | CNY | 25.48 | 25.57 | 25.01 | 25.1 | 25.1 | -0.25 (-0.99%) | 561,900 |
| 13 Feb 2023 | CNY | 24.68 | 25.57 | 24.26 | 25.35 | 25.35 | +0.84 (+3.43%) | 1,283,136 |
| 10 Feb 2023 | CNY | 24.5 | 24.68 | 24.19 | 24.51 | 24.51 | -0.04 (-0.16%) | 298,000 |
| 9 Feb 2023 | CNY | 24.5 | 24.62 | 24.4 | 24.55 | 24.55 | 0.0 (0.0%) | 287,500 |
| 8 Feb 2023 | CNY | 24.14 | 24.68 | 24.14 | 24.55 | 24.55 | +0.21 (+0.86%) | 429,236 |
| 7 Feb 2023 | CNY | 24.01 | 24.35 | 24.01 | 24.34 | 24.34 | +0.2 (+0.83%) | 269,000 |
| 6 Feb 2023 | CNY | 24.1 | 24.28 | 23.97 | 24.14 | 24.14 | +0.17 (+0.71%) | 293,578 |
| 3 Feb 2023 | CNY | 23.85 | 24.15 | 23.56 | 23.97 | 23.97 | +0.02 (+0.08%) | 308,800 |
| 2 Feb 2023 | CNY | 23.69 | 23.98 | 23.6 | 23.95 | 23.95 | +0.32 (+1.35%) | 371,500 |
| 1 Feb 2023 | CNY | 23.32 | 23.68 | 23.31 | 23.63 | 23.63 | +0.33 (+1.42%) | 302,600 |
| 31 Jan 2023 | CNY | 23.23 | 23.45 | 23.02 | 23.3 | 23.3 | +0.3 (+1.30%) | 378,300 |
| 30 Jan 2023 | CNY | 22.85 | 23.28 | 22.48 | 23 | 23 | +0.55 (+2.45%) | 467,800 |
| 20 Jan 2023 | CNY | 22.49 | 22.76 | 22.3 | 22.45 | 22.45 | -0.04 (-0.18%) | 298,000 |
| 19 Jan 2023 | CNY | 22.17 | 22.66 | 22.08 | 22.49 | 22.49 | +0.3 (+1.35%) | 421,900 |
| 18 Jan 2023 | CNY | 21.99 | 22.33 | 21.62 | 22.19 | 22.19 | +0.39 (+1.79%) | 336,200 |
| 17 Jan 2023 | CNY | 21.86 | 22.49 | 21.61 | 21.8 | 21.8 | -0.06 (-0.27%) | 404,200 |
| 16 Jan 2023 | CNY | 21.44 | 21.95 | 21.14 | 21.86 | 21.86 | -0.19 (-0.86%) | 494,000 |
| 13 Jan 2023 | CNY | 22.06 | 22.33 | 22 | 22.05 | 22.05 | -0.08 (-0.36%) | 154,818 |
| 12 Jan 2023 | CNY | 22.01 | 22.39 | 22.01 | 22.13 | 22.13 | +0.12 (+0.55%) | 236,363 |
| 11 Jan 2023 | CNY | 22.47 | 22.59 | 22 | 22.01 | 22.01 | -0.48 (-2.13%) | 450,500 |
| 10 Jan 2023 | CNY | 23.41 | 23.47 | 22.3 | 22.49 | 22.49 | -0.35 (-1.53%) | 521,674 |
| 9 Jan 2023 | CNY | 23.01 | 23.08 | 22.56 | 22.84 | 22.84 | +0.06 (+0.26%) | 238,663 |
| 6 Jan 2023 | CNY | 22.55 | 22.98 | 22.54 | 22.78 | 22.78 | +0.21 (+0.93%) | 268,526 |
