| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 26.6 | 26.77 | 25.2 | 25.35 | 25.35 | -0.91 (-3.47%) | 3,755,799 |
| 22 Feb 2023 | CNY | 26.56 | 28 | 26.18 | 26.26 | 26.26 | +0.02 (+0.08%) | 5,274,467 |
| 21 Feb 2023 | CNY | 25.3 | 26.8 | 24.88 | 26.24 | 26.24 | +0.76 (+2.98%) | 3,957,235 |
| 20 Feb 2023 | CNY | 24.81 | 25.64 | 24.51 | 25.48 | 25.48 | +0.47 (+1.88%) | 3,403,053 |
| 17 Feb 2023 | CNY | 24.3 | 25.15 | 24.01 | 25.01 | 25.01 | +0.99 (+4.12%) | 4,191,495 |
| 16 Feb 2023 | CNY | 25.29 | 25.29 | 24.01 | 24.02 | 24.02 | -1.18 (-4.68%) | 4,201,282 |
| 15 Feb 2023 | CNY | 24.62 | 25.85 | 24.62 | 25.2 | 25.2 | +0.3 (+1.20%) | 5,554,170 |
| 14 Feb 2023 | CNY | 23.21 | 24.99 | 22.98 | 24.9 | 24.9 | +1.47 (+6.27%) | 7,273,608 |
| 13 Feb 2023 | CNY | 22.15 | 23.45 | 21.9 | 23.43 | 23.43 | +1.51 (+6.89%) | 4,269,966 |
| 10 Feb 2023 | CNY | 22.24 | 22.28 | 21.82 | 21.92 | 21.92 | -0.22 (-0.99%) | 1,215,300 |
| 9 Feb 2023 | CNY | 21.7 | 22.19 | 21.53 | 22.14 | 22.14 | +0.37 (+1.70%) | 1,503,000 |
| 8 Feb 2023 | CNY | 22 | 22.18 | 21.73 | 21.77 | 21.77 | -0.32 (-1.45%) | 1,226,120 |
| 7 Feb 2023 | CNY | 21.79 | 22.13 | 21.52 | 22.09 | 22.09 | +0.54 (+2.51%) | 1,419,700 |
| 6 Feb 2023 | CNY | 21.91 | 21.98 | 21.48 | 21.55 | 21.55 | -0.43 (-1.96%) | 1,706,221 |
| 3 Feb 2023 | CNY | 22.2 | 22.55 | 21.81 | 21.98 | 21.98 | -0.11 (-0.50%) | 2,437,856 |
| 2 Feb 2023 | CNY | 21.78 | 22.14 | 21.61 | 22.09 | 22.09 | +0.31 (+1.42%) | 2,282,777 |
| 1 Feb 2023 | CNY | 21.33 | 21.83 | 21.33 | 21.78 | 21.78 | +0.45 (+2.11%) | 1,618,732 |
| 31 Jan 2023 | CNY | 21.31 | 21.36 | 21.13 | 21.33 | 21.33 | +0.06 (+0.28%) | 1,017,836 |
| 30 Jan 2023 | CNY | 21.2 | 21.63 | 21.2 | 21.27 | 21.27 | +0.27 (+1.29%) | 1,928,526 |
| 20 Jan 2023 | CNY | 21.08 | 21.1 | 20.7 | 21 | 21 | -0.02 (-0.10%) | 1,376,940 |
| 19 Jan 2023 | CNY | 20.98 | 21.36 | 20.84 | 21.02 | 21.02 | +0.04 (+0.19%) | 1,459,568 |
| 18 Jan 2023 | CNY | 21.4 | 21.75 | 20.95 | 20.98 | 20.98 | -0.55 (-2.55%) | 2,315,760 |
| 17 Jan 2023 | CNY | 20.83 | 22.3 | 20.63 | 21.53 | 21.53 | +0.9 (+4.36%) | 5,080,222 |
| 16 Jan 2023 | CNY | 19.89 | 20.66 | 19.83 | 20.63 | 20.63 | +0.65 (+3.25%) | 1,699,359 |
| 13 Jan 2023 | CNY | 19.7 | 19.98 | 19.66 | 19.98 | 19.98 | +0.28 (+1.42%) | 821,700 |
| 12 Jan 2023 | CNY | 19.92 | 20.05 | 19.65 | 19.7 | 19.7 | -0.18 (-0.91%) | 966,899 |
| 11 Jan 2023 | CNY | 20.43 | 20.55 | 19.85 | 19.88 | 19.88 | -0.55 (-2.69%) | 1,472,145 |
| 10 Jan 2023 | CNY | 20.44 | 20.59 | 20.19 | 20.43 | 20.43 | -0.01 (-0.05%) | 1,067,519 |
| 9 Jan 2023 | CNY | 20.23 | 20.48 | 20.14 | 20.44 | 20.44 | +0.22 (+1.09%) | 1,244,620 |
| 6 Jan 2023 | CNY | 20.44 | 20.63 | 20.18 | 20.22 | 20.22 | -0.21 (-1.03%) | 1,379,556 |
