| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 30.46 | 30.77 | 30.27 | 30.7 | 30.7 | +0.16 (+0.52%) | 419,624 |
| 21 Feb 2023 | CNY | 30.75 | 30.75 | 30.23 | 30.54 | 30.54 | +0.07 (+0.23%) | 344,440 |
| 20 Feb 2023 | CNY | 30.68 | 30.68 | 30.01 | 30.47 | 30.47 | +0.31 (+1.03%) | 521,160 |
| 17 Feb 2023 | CNY | 30.61 | 30.94 | 30.09 | 30.16 | 30.16 | -0.47 (-1.53%) | 651,166 |
| 16 Feb 2023 | CNY | 31.95 | 31.95 | 30.22 | 30.63 | 30.63 | -1.31 (-4.10%) | 966,694 |
| 15 Feb 2023 | CNY | 32 | 32.01 | 31.6 | 31.94 | 31.94 | +0.02 (+0.06%) | 571,120 |
| 14 Feb 2023 | CNY | 32.18 | 32.26 | 31.57 | 31.92 | 31.92 | -0.28 (-0.87%) | 927,120 |
| 13 Feb 2023 | CNY | 30.91 | 32.37 | 30.74 | 32.2 | 32.2 | +1.41 (+4.58%) | 1,638,956 |
| 10 Feb 2023 | CNY | 31 | 31 | 30.54 | 30.79 | 30.79 | -0.01 (-0.03%) | 535,576 |
| 9 Feb 2023 | CNY | 30.64 | 30.98 | 30.41 | 30.8 | 30.8 | +0.16 (+0.52%) | 573,120 |
| 8 Feb 2023 | CNY | 30.82 | 31.11 | 30.58 | 30.64 | 30.64 | -0.36 (-1.16%) | 410,320 |
| 7 Feb 2023 | CNY | 30.95 | 31.21 | 30.53 | 31 | 31 | +0.21 (+0.68%) | 639,080 |
| 6 Feb 2023 | CNY | 30.92 | 31.49 | 30.38 | 30.79 | 30.79 | +0.19 (+0.62%) | 797,860 |
| 3 Feb 2023 | CNY | 31.18 | 31.18 | 30.22 | 30.6 | 30.6 | -0.37 (-1.19%) | 807,473 |
| 2 Feb 2023 | CNY | 31.04 | 31.6 | 30.68 | 30.97 | 30.97 | -0.26 (-0.83%) | 1,298,180 |
| 1 Feb 2023 | CNY | 29.53 | 31.25 | 29.41 | 31.23 | 31.23 | +1.63 (+5.51%) | 2,209,160 |
| 31 Jan 2023 | CNY | 28.5 | 29.97 | 28.5 | 29.6 | 29.6 | +1.31 (+4.63%) | 1,651,880 |
| 30 Jan 2023 | CNY | 27.98 | 28.7 | 27.93 | 28.29 | 28.29 | +0.58 (+2.09%) | 456,880 |
| 20 Jan 2023 | CNY | 27.56 | 27.79 | 27.38 | 27.71 | 27.71 | +0.32 (+1.17%) | 254,300 |
| 19 Jan 2023 | CNY | 27.26 | 27.48 | 27.05 | 27.39 | 27.39 | +0.15 (+0.55%) | 228,533 |
| 18 Jan 2023 | CNY | 27 | 27.3 | 26.96 | 27.24 | 27.24 | +0.2 (+0.74%) | 230,540 |
| 17 Jan 2023 | CNY | 27.07 | 27.23 | 26.9 | 27.04 | 27.04 | 0.0 (0.0%) | 179,560 |
| 16 Jan 2023 | CNY | 26.7 | 27.08 | 26.7 | 27.04 | 27.04 | +0.32 (+1.20%) | 243,973 |
| 13 Jan 2023 | CNY | 26.82 | 26.82 | 26.54 | 26.72 | 26.72 | +0.14 (+0.53%) | 128,020 |
| 12 Jan 2023 | CNY | 26.55 | 26.83 | 26.53 | 26.58 | 26.58 | +0.03 (+0.11%) | 283,960 |
| 11 Jan 2023 | CNY | 26.91 | 27.09 | 26.51 | 26.55 | 26.55 | -0.35 (-1.30%) | 285,196 |
| 10 Jan 2023 | CNY | 27.2 | 27.2 | 26.69 | 26.9 | 26.9 | -0.14 (-0.52%) | 183,700 |
| 9 Jan 2023 | CNY | 27.22 | 27.26 | 26.94 | 27.04 | 27.04 | -0.05 (-0.18%) | 263,860 |
| 6 Jan 2023 | CNY | 26.82 | 27.26 | 26.8 | 27.09 | 27.09 | +0.13 (+0.48%) | 239,480 |
| 5 Jan 2023 | CNY | 26.94 | 27.1 | 26.72 | 26.96 | 26.96 | +0.15 (+0.56%) | 258,220 |
