| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 29.02 | 29.53 | 28.96 | 29.4 | 29.4 | +0.38 (+1.31%) | 672,550 |
| 22 Feb 2023 | CNY | 29.36 | 29.74 | 28.97 | 29.02 | 29.02 | -0.27 (-0.92%) | 701,950 |
| 21 Feb 2023 | CNY | 29.19 | 29.48 | 29.06 | 29.29 | 29.29 | +0.1 (+0.34%) | 744,447 |
| 20 Feb 2023 | CNY | 29.07 | 29.38 | 28.56 | 29.19 | 29.19 | +0.12 (+0.41%) | 759,708 |
| 17 Feb 2023 | CNY | 29.6 | 29.78 | 28.98 | 29.07 | 29.07 | -0.27 (-0.92%) | 868,858 |
| 16 Feb 2023 | CNY | 30.65 | 30.68 | 29.25 | 29.34 | 29.34 | -1.13 (-3.71%) | 1,148,700 |
| 15 Feb 2023 | CNY | 30.98 | 30.98 | 30.23 | 30.47 | 30.47 | -0.27 (-0.88%) | 876,700 |
| 14 Feb 2023 | CNY | 31.19 | 31.19 | 30.63 | 30.74 | 30.74 | -0.19 (-0.61%) | 694,100 |
| 13 Feb 2023 | CNY | 30.15 | 31.1 | 30.08 | 30.93 | 30.93 | +0.8 (+2.66%) | 1,455,000 |
| 10 Feb 2023 | CNY | 30.38 | 30.74 | 29.98 | 30.13 | 30.13 | -0.19 (-0.63%) | 756,398 |
| 9 Feb 2023 | CNY | 29.63 | 30.38 | 29.42 | 30.32 | 30.32 | +0.76 (+2.57%) | 1,279,598 |
| 8 Feb 2023 | CNY | 29.53 | 29.72 | 29.45 | 29.56 | 29.56 | -0.04 (-0.14%) | 470,300 |
| 7 Feb 2023 | CNY | 29.35 | 29.73 | 29.25 | 29.6 | 29.6 | +0.26 (+0.89%) | 610,033 |
| 6 Feb 2023 | CNY | 29.43 | 29.59 | 29.26 | 29.34 | 29.34 | -0.11 (-0.37%) | 508,300 |
| 3 Feb 2023 | CNY | 29.69 | 29.8 | 29.08 | 29.45 | 29.45 | -0.14 (-0.47%) | 731,506 |
| 2 Feb 2023 | CNY | 29.79 | 29.79 | 29.44 | 29.59 | 29.59 | -0.19 (-0.64%) | 736,374 |
| 1 Feb 2023 | CNY | 29.69 | 29.8 | 29.33 | 29.78 | 29.78 | +0.2 (+0.68%) | 858,812 |
| 31 Jan 2023 | CNY | 29.24 | 29.66 | 28.97 | 29.58 | 29.58 | +0.36 (+1.23%) | 865,000 |
| 30 Jan 2023 | CNY | 29.05 | 29.68 | 29.05 | 29.22 | 29.22 | +0.23 (+0.79%) | 877,200 |
| 20 Jan 2023 | CNY | 28.9 | 29.2 | 28.61 | 28.99 | 28.99 | +0.32 (+1.12%) | 507,000 |
| 19 Jan 2023 | CNY | 28.94 | 29.02 | 28.4 | 28.67 | 28.67 | -0.13 (-0.45%) | 396,926 |
| 18 Jan 2023 | CNY | 28.28 | 29.56 | 28.28 | 28.8 | 28.8 | +0.54 (+1.91%) | 783,298 |
| 17 Jan 2023 | CNY | 29.06 | 29.24 | 28.26 | 28.26 | 28.26 | -0.89 (-3.05%) | 569,400 |
| 16 Jan 2023 | CNY | 28.83 | 29.28 | 28.7 | 29.15 | 29.15 | +0.37 (+1.29%) | 594,900 |
| 13 Jan 2023 | CNY | 28.89 | 29.04 | 28.5 | 28.78 | 28.78 | -0.06 (-0.21%) | 454,878 |
| 12 Jan 2023 | CNY | 28.87 | 29.28 | 28.68 | 28.84 | 28.84 | -0.05 (-0.17%) | 312,900 |
| 11 Jan 2023 | CNY | 29.28 | 29.7 | 28.7 | 28.89 | 28.89 | -0.39 (-1.33%) | 657,300 |
| 10 Jan 2023 | CNY | 29.39 | 29.64 | 29.01 | 29.28 | 29.28 | -0.12 (-0.41%) | 503,500 |
| 9 Jan 2023 | CNY | 29.73 | 29.95 | 29.2 | 29.4 | 29.4 | -0.41 (-1.38%) | 1,000,420 |
| 6 Jan 2023 | CNY | 30.16 | 30.3 | 29.69 | 29.81 | 29.81 | -0.38 (-1.26%) | 758,100 |
