| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 22.95 | 23.15 | 22.76 | 22.83 | 22.83 | -0.07 (-0.31%) | 1,716,705 |
| 23 Feb 2023 | CNY | 23.23 | 23.29 | 22.7 | 22.9 | 22.9 | -0.38 (-1.63%) | 2,484,300 |
| 22 Feb 2023 | CNY | 23.2 | 23.55 | 22.9 | 23.28 | 23.28 | -0.11 (-0.47%) | 2,317,747 |
| 21 Feb 2023 | CNY | 23.66 | 24.12 | 23.11 | 23.39 | 23.39 | +0.06 (+0.26%) | 3,336,047 |
| 20 Feb 2023 | CNY | 23 | 23.4 | 22.86 | 23.33 | 23.33 | +0.28 (+1.21%) | 2,161,400 |
| 17 Feb 2023 | CNY | 23.53 | 23.9 | 22.9 | 23.05 | 23.05 | -0.53 (-2.25%) | 3,383,198 |
| 16 Feb 2023 | CNY | 24.1 | 24.53 | 23.23 | 23.58 | 23.58 | -0.66 (-2.72%) | 4,683,494 |
| 15 Feb 2023 | CNY | 23.77 | 24.35 | 23.62 | 24.24 | 24.24 | +0.47 (+1.98%) | 3,046,335 |
| 14 Feb 2023 | CNY | 23.99 | 24.36 | 23.64 | 23.77 | 23.77 | -0.21 (-0.88%) | 2,912,761 |
| 13 Feb 2023 | CNY | 24.3 | 24.33 | 23.81 | 23.98 | 23.98 | -0.34 (-1.40%) | 3,595,327 |
| 10 Feb 2023 | CNY | 24.45 | 24.9 | 24.19 | 24.32 | 24.32 | -0.15 (-0.61%) | 4,466,428 |
| 9 Feb 2023 | CNY | 23.54 | 24.53 | 23.32 | 24.47 | 24.47 | +0.89 (+3.77%) | 6,083,188 |
| 8 Feb 2023 | CNY | 24 | 24.18 | 23.54 | 23.58 | 23.58 | -0.63 (-2.60%) | 4,239,905 |
| 7 Feb 2023 | CNY | 24.02 | 24.51 | 23.63 | 24.21 | 24.21 | +0.1 (+0.41%) | 5,373,183 |
| 6 Feb 2023 | CNY | 23.98 | 24.43 | 23.65 | 24.11 | 24.11 | +0.13 (+0.54%) | 4,753,077 |
| 3 Feb 2023 | CNY | 23.54 | 24.12 | 23.54 | 23.98 | 23.98 | +0.2 (+0.84%) | 4,536,432 |
| 2 Feb 2023 | CNY | 23.95 | 24.56 | 23.64 | 23.78 | 23.78 | -0.13 (-0.54%) | 5,595,900 |
| 1 Feb 2023 | CNY | 23.1 | 24.48 | 22.9 | 23.91 | 23.91 | +1 (+4.36%) | 6,524,905 |
| 31 Jan 2023 | CNY | 23.11 | 23.19 | 22.79 | 22.91 | 22.91 | -0.2 (-0.87%) | 2,719,234 |
| 30 Jan 2023 | CNY | 22.74 | 23.44 | 22.74 | 23.11 | 23.11 | +0.37 (+1.63%) | 5,811,528 |
| 20 Jan 2023 | CNY | 21.8 | 23.94 | 21.8 | 22.74 | 22.74 | +0.96 (+4.41%) | 7,602,657 |
| 19 Jan 2023 | CNY | 21.73 | 22.11 | 21.46 | 21.78 | 21.78 | +0.45 (+2.11%) | 3,382,080 |
| 18 Jan 2023 | CNY | 20.92 | 21.44 | 20.87 | 21.33 | 21.33 | +0.33 (+1.57%) | 1,784,700 |
| 17 Jan 2023 | CNY | 21.35 | 21.46 | 20.92 | 21 | 21 | -0.35 (-1.64%) | 1,842,750 |
| 16 Jan 2023 | CNY | 21.35 | 21.88 | 21.25 | 21.35 | 21.35 | +0.09 (+0.42%) | 2,276,800 |
| 13 Jan 2023 | CNY | 21.27 | 21.66 | 21.12 | 21.26 | 21.26 | -0.13 (-0.61%) | 1,878,751 |
| 12 Jan 2023 | CNY | 21.71 | 21.8 | 21.19 | 21.39 | 21.39 | -0.24 (-1.11%) | 2,826,800 |
| 11 Jan 2023 | CNY | 22.28 | 22.48 | 21.61 | 21.63 | 21.63 | -0.32 (-1.46%) | 3,719,625 |
| 10 Jan 2023 | CNY | 22.5 | 22.5 | 21.63 | 21.95 | 21.95 | -0.6 (-2.66%) | 4,566,291 |
| 9 Jan 2023 | CNY | 21.48 | 22.93 | 21.25 | 22.55 | 22.55 | +1.15 (+5.37%) | 6,207,316 |
