| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 24.24 | 24.27 | 23.63 | 23.71 | 23.71 | -0.56 (-2.31%) | 2,046,388 |
| 23 Feb 2023 | CNY | 23.65 | 24.38 | 23.16 | 24.27 | 24.27 | +0.61 (+2.58%) | 3,789,308 |
| 22 Feb 2023 | CNY | 22.73 | 23.66 | 22.68 | 23.66 | 23.66 | +0.82 (+3.59%) | 2,608,506 |
| 21 Feb 2023 | CNY | 22.55 | 22.99 | 22.4 | 22.84 | 22.84 | +0.29 (+1.29%) | 890,843 |
| 20 Feb 2023 | CNY | 22.39 | 22.7 | 22.23 | 22.55 | 22.55 | +0.07 (+0.31%) | 648,400 |
| 17 Feb 2023 | CNY | 22.45 | 22.69 | 22.17 | 22.48 | 22.48 | +0.12 (+0.54%) | 1,019,905 |
| 16 Feb 2023 | CNY | 23.13 | 23.2 | 22.17 | 22.36 | 22.36 | -0.77 (-3.33%) | 1,501,300 |
| 15 Feb 2023 | CNY | 22.93 | 23.18 | 22.8 | 23.13 | 23.13 | +0.18 (+0.78%) | 1,010,612 |
| 14 Feb 2023 | CNY | 23.22 | 23.22 | 22.85 | 22.95 | 22.95 | -0.26 (-1.12%) | 977,743 |
| 13 Feb 2023 | CNY | 22.86 | 23.28 | 22.86 | 23.21 | 23.21 | +0.21 (+0.91%) | 1,174,500 |
| 10 Feb 2023 | CNY | 22.93 | 23.14 | 22.73 | 23 | 23 | +0.07 (+0.31%) | 1,104,200 |
| 9 Feb 2023 | CNY | 22.6 | 22.96 | 22.5 | 22.93 | 22.93 | +0.28 (+1.24%) | 1,054,800 |
| 8 Feb 2023 | CNY | 23.08 | 23.16 | 22.64 | 22.65 | 22.65 | -0.43 (-1.86%) | 1,616,355 |
| 7 Feb 2023 | CNY | 23 | 23.19 | 22.72 | 23.08 | 23.08 | +0.06 (+0.26%) | 1,439,463 |
| 6 Feb 2023 | CNY | 23.33 | 23.46 | 22.93 | 23.02 | 23.02 | -0.48 (-2.04%) | 2,215,266 |
| 3 Feb 2023 | CNY | 23.2 | 23.98 | 22.4 | 23.5 | 23.5 | +0.3 (+1.29%) | 3,765,638 |
| 2 Feb 2023 | CNY | 22.18 | 23.2 | 21.9 | 23.2 | 23.2 | +1.17 (+5.31%) | 3,225,236 |
| 1 Feb 2023 | CNY | 21.69 | 22.11 | 21.69 | 22.03 | 22.03 | +0.35 (+1.61%) | 1,092,505 |
| 31 Jan 2023 | CNY | 21.6 | 21.81 | 21.4 | 21.68 | 21.68 | +0.08 (+0.37%) | 886,758 |
| 30 Jan 2023 | CNY | 21.14 | 21.73 | 21.14 | 21.6 | 21.6 | +0.72 (+3.45%) | 1,366,450 |
| 20 Jan 2023 | CNY | 20.83 | 21.08 | 20.76 | 20.88 | 20.88 | +0.12 (+0.58%) | 579,800 |
| 19 Jan 2023 | CNY | 20.73 | 20.81 | 20.56 | 20.76 | 20.76 | +0.07 (+0.34%) | 489,200 |
| 18 Jan 2023 | CNY | 20.6 | 20.76 | 20.4 | 20.69 | 20.69 | +0.11 (+0.53%) | 578,300 |
| 17 Jan 2023 | CNY | 20.47 | 20.65 | 20.29 | 20.58 | 20.58 | +0.04 (+0.19%) | 596,940 |
| 16 Jan 2023 | CNY | 20.38 | 20.62 | 20.3 | 20.54 | 20.54 | +0.16 (+0.79%) | 562,300 |
| 13 Jan 2023 | CNY | 20.9 | 20.9 | 20.26 | 20.38 | 20.38 | -0.25 (-1.21%) | 829,400 |
| 12 Jan 2023 | CNY | 20.46 | 21.18 | 20.35 | 20.63 | 20.63 | +0.52 (+2.59%) | 1,600,450 |
| 11 Jan 2023 | CNY | 20.52 | 20.52 | 20.09 | 20.11 | 20.11 | -0.29 (-1.42%) | 532,700 |
| 10 Jan 2023 | CNY | 20.7 | 20.7 | 20.35 | 20.4 | 20.4 | -0.2 (-0.97%) | 354,700 |
| 9 Jan 2023 | CNY | 20.6 | 20.85 | 20.52 | 20.6 | 20.6 | +0.01 (+0.05%) | 363,400 |
