| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 25.91 | 26.43 | 25.86 | 26.38 | 26.38 | +0.34 (+1.31%) | 497,658 |
| 21 Feb 2023 | CNY | 26.41 | 26.55 | 25.76 | 26.04 | 26.04 | -0.36 (-1.36%) | 449,230 |
| 20 Feb 2023 | CNY | 25.75 | 26.6 | 25.41 | 26.4 | 26.4 | +0.64 (+2.48%) | 945,308 |
| 17 Feb 2023 | CNY | 25.58 | 26.6 | 25.55 | 25.76 | 25.76 | +0.16 (+0.63%) | 512,110 |
| 16 Feb 2023 | CNY | 27.08 | 27.08 | 25.32 | 25.6 | 25.6 | -1.05 (-3.94%) | 857,430 |
| 15 Feb 2023 | CNY | 26.27 | 27.05 | 26 | 26.65 | 26.65 | +0.34 (+1.29%) | 840,213 |
| 14 Feb 2023 | CNY | 26.54 | 26.85 | 25.96 | 26.31 | 26.31 | +0.16 (+0.61%) | 812,226 |
| 13 Feb 2023 | CNY | 26.56 | 26.56 | 25.62 | 26.15 | 26.15 | +0.07 (+0.27%) | 562,680 |
| 10 Feb 2023 | CNY | 26.62 | 26.65 | 25.9 | 26.08 | 26.08 | -0.22 (-0.84%) | 440,334 |
| 9 Feb 2023 | CNY | 25.67 | 26.69 | 25.51 | 26.3 | 26.3 | +0.62 (+2.41%) | 669,500 |
| 8 Feb 2023 | CNY | 26.06 | 26.18 | 25.61 | 25.68 | 25.68 | -0.32 (-1.23%) | 480,590 |
| 7 Feb 2023 | CNY | 26.25 | 26.25 | 25.62 | 26 | 26 | -0.08 (-0.31%) | 792,953 |
| 6 Feb 2023 | CNY | 26.71 | 26.71 | 26 | 26.08 | 26.08 | -0.36 (-1.36%) | 463,380 |
| 3 Feb 2023 | CNY | 26.43 | 26.8 | 26.04 | 26.44 | 26.44 | 0.0 (0.0%) | 555,099 |
| 2 Feb 2023 | CNY | 26.83 | 26.83 | 26.26 | 26.44 | 26.44 | -0.1 (-0.38%) | 537,746 |
| 1 Feb 2023 | CNY | 26.24 | 26.8 | 26.16 | 26.54 | 26.54 | +0.17 (+0.64%) | 659,870 |
| 31 Jan 2023 | CNY | 26.25 | 26.61 | 25.98 | 26.37 | 26.37 | +0.04 (+0.15%) | 884,851 |
| 30 Jan 2023 | CNY | 26.29 | 27 | 26.14 | 26.33 | 26.33 | -0.05 (-0.19%) | 943,212 |
| 20 Jan 2023 | CNY | 26.08 | 26.66 | 25.88 | 26.38 | 26.38 | +0.32 (+1.23%) | 789,678 |
| 19 Jan 2023 | CNY | 25.9 | 26.25 | 25.81 | 26.06 | 26.06 | +0.17 (+0.66%) | 795,671 |
| 18 Jan 2023 | CNY | 25.83 | 26.31 | 25.46 | 25.89 | 25.89 | +0.25 (+0.98%) | 648,358 |
| 17 Jan 2023 | CNY | 25.47 | 25.86 | 25.2 | 25.64 | 25.64 | +0.34 (+1.34%) | 736,479 |
| 16 Jan 2023 | CNY | 25.38 | 25.54 | 24.96 | 25.3 | 25.3 | +0.05 (+0.20%) | 852,944 |
| 13 Jan 2023 | CNY | 25.27 | 25.5 | 24.91 | 25.25 | 25.25 | -0.05 (-0.20%) | 901,258 |
| 12 Jan 2023 | CNY | 24.33 | 25.65 | 24.16 | 25.3 | 25.3 | +0.93 (+3.82%) | 1,636,980 |
| 11 Jan 2023 | CNY | 24.44 | 25.23 | 24.21 | 24.37 | 24.37 | -0.2 (-0.81%) | 767,681 |
| 10 Jan 2023 | CNY | 24.5 | 25.17 | 24.11 | 24.57 | 24.57 | +0.01 (+0.04%) | 1,571,000 |
| 9 Jan 2023 | CNY | 23.17 | 24.58 | 22.82 | 24.56 | 24.56 | +1.64 (+7.16%) | 2,405,537 |
| 6 Jan 2023 | CNY | 22.41 | 23.6 | 22.41 | 22.92 | 22.92 | +0.45 (+2.00%) | 1,044,980 |
| 5 Jan 2023 | CNY | 22.51 | 22.62 | 22.27 | 22.47 | 22.47 | -0.04 (-0.18%) | 266,400 |
