| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 23.83 | 24.39 | 23.6 | 24.2 | 24.2 | +0.14 (+0.58%) | 1,422,181 |
| 17 Feb 2023 | CNY | 23.74 | 24.6 | 23.74 | 24.06 | 24.06 | +0.33 (+1.39%) | 1,736,000 |
| 16 Feb 2023 | CNY | 24.85 | 24.91 | 23.52 | 23.73 | 23.73 | -1.18 (-4.74%) | 2,486,981 |
| 15 Feb 2023 | CNY | 25.36 | 25.48 | 24.63 | 24.91 | 24.91 | -0.44 (-1.74%) | 3,327,240 |
| 14 Feb 2023 | CNY | 23.52 | 25.84 | 23.22 | 25.35 | 25.35 | +2.07 (+8.89%) | 5,706,234 |
| 13 Feb 2023 | CNY | 22.83 | 23.34 | 22.83 | 23.28 | 23.28 | +0.33 (+1.44%) | 963,700 |
| 10 Feb 2023 | CNY | 23.01 | 23.1 | 22.76 | 22.95 | 22.95 | -0.05 (-0.22%) | 827,320 |
| 9 Feb 2023 | CNY | 22.66 | 23.06 | 22.65 | 23 | 23 | +0.26 (+1.14%) | 675,169 |
| 8 Feb 2023 | CNY | 23 | 23 | 22.66 | 22.74 | 22.74 | -0.17 (-0.74%) | 663,280 |
| 7 Feb 2023 | CNY | 22.61 | 22.95 | 22.52 | 22.91 | 22.91 | +0.31 (+1.37%) | 906,936 |
| 6 Feb 2023 | CNY | 22.4 | 22.67 | 22.28 | 22.6 | 22.6 | +0.15 (+0.67%) | 925,984 |
| 3 Feb 2023 | CNY | 22.8 | 22.98 | 22.29 | 22.45 | 22.45 | -0.25 (-1.10%) | 1,473,220 |
| 2 Feb 2023 | CNY | 22.9 | 23.08 | 22.68 | 22.7 | 22.7 | -0.17 (-0.74%) | 738,198 |
| 1 Feb 2023 | CNY | 22.69 | 22.92 | 22.5 | 22.87 | 22.87 | +0.29 (+1.28%) | 798,159 |
| 31 Jan 2023 | CNY | 22.32 | 22.63 | 22.21 | 22.58 | 22.58 | +0.24 (+1.07%) | 605,359 |
| 30 Jan 2023 | CNY | 22.14 | 22.55 | 22.14 | 22.34 | 22.34 | +0.44 (+2.01%) | 794,760 |
| 20 Jan 2023 | CNY | 21.79 | 22 | 21.72 | 21.9 | 21.9 | +0.1 (+0.46%) | 527,459 |
| 19 Jan 2023 | CNY | 21.96 | 21.96 | 21.62 | 21.8 | 21.8 | +0.01 (+0.05%) | 707,180 |
| 18 Jan 2023 | CNY | 21.66 | 21.86 | 21.43 | 21.79 | 21.79 | +0.22 (+1.02%) | 731,780 |
| 17 Jan 2023 | CNY | 21.56 | 21.77 | 21.42 | 21.57 | 21.57 | +0.02 (+0.09%) | 620,200 |
| 16 Jan 2023 | CNY | 21.36 | 21.6 | 21.25 | 21.55 | 21.55 | +0.3 (+1.41%) | 818,060 |
| 13 Jan 2023 | CNY | 21.28 | 21.54 | 21.08 | 21.25 | 21.25 | -0.08 (-0.38%) | 388,260 |
| 12 Jan 2023 | CNY | 21.16 | 21.63 | 21.11 | 21.33 | 21.33 | +0.17 (+0.80%) | 449,000 |
| 11 Jan 2023 | CNY | 21.44 | 21.64 | 21.11 | 21.16 | 21.16 | -0.52 (-2.40%) | 675,300 |
| 10 Jan 2023 | CNY | 21.68 | 21.68 | 21.32 | 21.68 | 21.68 | +0.2 (+0.93%) | 740,076 |
| 9 Jan 2023 | CNY | 21.41 | 21.68 | 21.37 | 21.48 | 21.48 | +0.09 (+0.42%) | 335,700 |
| 6 Jan 2023 | CNY | 21.2 | 21.68 | 21.19 | 21.39 | 21.39 | +0.11 (+0.52%) | 491,258 |
| 5 Jan 2023 | CNY | 21.19 | 21.36 | 20.91 | 21.28 | 21.28 | +0.09 (+0.42%) | 433,984 |
| 4 Jan 2023 | CNY | 21.14 | 21.35 | 20.94 | 21.19 | 21.19 | +0.06 (+0.28%) | 591,820 |
| 3 Jan 2023 | CNY | 20.46 | 21.16 | 20.3 | 21.13 | 21.13 | +0.76 (+3.73%) | 762,800 |
