| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 28.82 | 29.12 | 28.57 | 28.91 | 28.91 | -0.06 (-0.21%) | 622,300 |
| 23 Feb 2023 | CNY | 28.75 | 29.28 | 28.7 | 28.97 | 28.97 | +0.02 (+0.07%) | 778,044 |
| 22 Feb 2023 | CNY | 29.77 | 29.77 | 28.95 | 28.95 | 28.95 | -1.03 (-3.44%) | 1,233,151 |
| 21 Feb 2023 | CNY | 29.72 | 30.78 | 29.43 | 29.98 | 29.98 | -0.32 (-1.06%) | 2,012,135 |
| 20 Feb 2023 | CNY | 29.76 | 30.52 | 28.52 | 30.3 | 30.3 | +0.6 (+2.02%) | 3,572,846 |
| 17 Feb 2023 | CNY | 27.52 | 31.3 | 27.47 | 29.7 | 29.7 | +2.24 (+8.16%) | 3,834,459 |
| 16 Feb 2023 | CNY | 28.87 | 28.87 | 27.36 | 27.46 | 27.46 | -1.44 (-4.98%) | 1,391,100 |
| 15 Feb 2023 | CNY | 27.38 | 29.15 | 27.21 | 28.9 | 28.9 | +1.63 (+5.98%) | 1,682,018 |
| 14 Feb 2023 | CNY | 27.54 | 27.8 | 27.02 | 27.27 | 27.27 | -0.23 (-0.84%) | 508,960 |
| 13 Feb 2023 | CNY | 26.54 | 27.56 | 26.43 | 27.5 | 27.5 | +1.07 (+4.05%) | 1,171,200 |
| 10 Feb 2023 | CNY | 26.36 | 26.7 | 26.29 | 26.43 | 26.43 | -0.29 (-1.09%) | 412,589 |
| 9 Feb 2023 | CNY | 26.58 | 26.75 | 26.21 | 26.72 | 26.72 | +0.3 (+1.14%) | 483,332 |
| 8 Feb 2023 | CNY | 26.45 | 26.66 | 26.12 | 26.42 | 26.42 | -0.03 (-0.11%) | 510,759 |
| 7 Feb 2023 | CNY | 27.25 | 27.25 | 26.11 | 26.45 | 26.45 | -0.39 (-1.45%) | 894,700 |
| 6 Feb 2023 | CNY | 26.88 | 26.88 | 26.49 | 26.84 | 26.84 | -0.01 (-0.04%) | 428,770 |
| 3 Feb 2023 | CNY | 26.51 | 26.89 | 26.31 | 26.85 | 26.85 | +0.14 (+0.52%) | 602,000 |
| 2 Feb 2023 | CNY | 26.8 | 27.09 | 26.5 | 26.71 | 26.71 | +0.06 (+0.23%) | 752,500 |
| 1 Feb 2023 | CNY | 26.15 | 26.66 | 26.1 | 26.65 | 26.65 | +0.55 (+2.11%) | 524,700 |
| 31 Jan 2023 | CNY | 26.41 | 26.72 | 25.8 | 26.1 | 26.1 | -0.08 (-0.31%) | 573,800 |
| 30 Jan 2023 | CNY | 26.64 | 26.97 | 26.09 | 26.18 | 26.18 | -0.23 (-0.87%) | 538,741 |
| 20 Jan 2023 | CNY | 26 | 26.78 | 25.8 | 26.41 | 26.41 | +0.17 (+0.65%) | 677,100 |
| 19 Jan 2023 | CNY | 26.19 | 27.05 | 26.16 | 26.24 | 26.24 | -0.59 (-2.20%) | 764,254 |
| 18 Jan 2023 | CNY | 26.16 | 28.02 | 26.16 | 26.83 | 26.83 | +0.53 (+2.02%) | 1,204,300 |
| 17 Jan 2023 | CNY | 25.78 | 26.65 | 25.71 | 26.3 | 26.3 | +0.63 (+2.45%) | 856,056 |
| 16 Jan 2023 | CNY | 25.23 | 25.83 | 25.23 | 25.67 | 25.67 | +0.39 (+1.54%) | 553,352 |
| 13 Jan 2023 | CNY | 25.49 | 25.7 | 25.22 | 25.28 | 25.28 | -0.2 (-0.78%) | 585,300 |
| 12 Jan 2023 | CNY | 25.67 | 26.1 | 25.37 | 25.48 | 25.48 | -0.19 (-0.74%) | 418,264 |
| 11 Jan 2023 | CNY | 25.9 | 26.2 | 25.28 | 25.67 | 25.67 | 0.0 (0.0%) | 671,609 |
| 10 Jan 2023 | CNY | 25.39 | 25.73 | 25.13 | 25.67 | 25.67 | +0.4 (+1.58%) | 457,600 |
| 9 Jan 2023 | CNY | 25.37 | 25.88 | 25.26 | 25.27 | 25.27 | -0.1 (-0.39%) | 457,100 |
