| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 27.45 | 27.8 | 26.34 | 26.39 | 26.39 | -1.15 (-4.18%) | 2,946,001 |
| 21 Feb 2023 | CNY | 27.5 | 27.78 | 26.96 | 27.54 | 27.54 | +0.41 (+1.51%) | 2,366,375 |
| 20 Feb 2023 | CNY | 26.6 | 27.7 | 26.01 | 27.13 | 27.13 | +0.55 (+2.07%) | 2,759,610 |
| 17 Feb 2023 | CNY | 26.9 | 27.5 | 26.44 | 26.58 | 26.58 | -0.12 (-0.45%) | 2,968,602 |
| 16 Feb 2023 | CNY | 28.38 | 28.38 | 26.34 | 26.7 | 26.7 | -1.49 (-5.29%) | 4,507,882 |
| 15 Feb 2023 | CNY | 28.22 | 29.16 | 27.86 | 28.19 | 28.19 | -0.12 (-0.42%) | 4,441,183 |
| 14 Feb 2023 | CNY | 28.05 | 28.4 | 27.37 | 28.31 | 28.31 | -0.05 (-0.18%) | 4,384,500 |
| 13 Feb 2023 | CNY | 26.18 | 28.58 | 26.15 | 28.36 | 28.36 | +2.85 (+11.17%) | 8,673,715 |
| 10 Feb 2023 | CNY | 26.19 | 26.2 | 25.33 | 25.51 | 25.51 | -0.65 (-2.48%) | 2,454,300 |
| 9 Feb 2023 | CNY | 25.74 | 26.85 | 25.44 | 26.16 | 26.16 | +0.42 (+1.63%) | 3,013,041 |
| 8 Feb 2023 | CNY | 26.01 | 26.25 | 25.2 | 25.74 | 25.74 | -0.48 (-1.83%) | 3,643,313 |
| 7 Feb 2023 | CNY | 27.27 | 27.57 | 25.8 | 26.22 | 26.22 | -0.79 (-2.92%) | 5,470,033 |
| 6 Feb 2023 | CNY | 25.69 | 27.16 | 25.26 | 27.01 | 27.01 | +1.18 (+4.57%) | 5,916,108 |
| 3 Feb 2023 | CNY | 24.9 | 25.96 | 24.68 | 25.83 | 25.83 | +0.88 (+3.53%) | 5,549,610 |
| 2 Feb 2023 | CNY | 22.84 | 25.82 | 22.84 | 24.95 | 24.95 | +1.99 (+8.67%) | 7,423,741 |
| 1 Feb 2023 | CNY | 22.73 | 23.07 | 22.58 | 22.96 | 22.96 | +0.18 (+0.79%) | 1,961,400 |
| 31 Jan 2023 | CNY | 22.55 | 23 | 22.38 | 22.78 | 22.78 | +0.24 (+1.06%) | 1,746,232 |
| 30 Jan 2023 | CNY | 22 | 22.8 | 22 | 22.54 | 22.54 | +0.84 (+3.87%) | 2,826,306 |
| 20 Jan 2023 | CNY | 21.4 | 21.85 | 21.34 | 21.7 | 21.7 | +0.28 (+1.31%) | 1,341,800 |
| 19 Jan 2023 | CNY | 21.5 | 21.65 | 21.37 | 21.42 | 21.42 | -0.15 (-0.70%) | 774,988 |
| 18 Jan 2023 | CNY | 21.96 | 21.96 | 21.48 | 21.57 | 21.57 | -0.07 (-0.32%) | 858,941 |
| 17 Jan 2023 | CNY | 21.58 | 22.02 | 21.37 | 21.64 | 21.64 | +0.21 (+0.98%) | 1,527,656 |
| 16 Jan 2023 | CNY | 21 | 21.66 | 20.8 | 21.43 | 21.43 | +0.54 (+2.58%) | 1,968,800 |
| 13 Jan 2023 | CNY | 21.18 | 21.22 | 20.78 | 20.89 | 20.89 | -0.22 (-1.04%) | 1,112,792 |
| 12 Jan 2023 | CNY | 21.35 | 21.67 | 21.05 | 21.11 | 21.11 | -0.25 (-1.17%) | 1,543,194 |
| 11 Jan 2023 | CNY | 21.61 | 21.79 | 21.25 | 21.36 | 21.36 | -0.36 (-1.66%) | 1,226,529 |
| 10 Jan 2023 | CNY | 21.82 | 21.9 | 21.33 | 21.72 | 21.72 | -0.22 (-1.00%) | 2,267,600 |
| 9 Jan 2023 | CNY | 20.81 | 22 | 20.81 | 21.94 | 21.94 | +1.34 (+6.50%) | 5,024,570 |
| 6 Jan 2023 | CNY | 20.67 | 21.23 | 20.55 | 20.6 | 20.6 | -0.19 (-0.91%) | 1,665,441 |
| 5 Jan 2023 | CNY | 19.81 | 20.84 | 19.75 | 20.79 | 20.79 | +0.92 (+4.63%) | 2,885,234 |
