| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 23.24 | 24.56 | 23.21 | 23.85 | 23.85 | +0.65 (+2.80%) | 2,411,297 |
| 21 Feb 2023 | CNY | 23.2 | 23.29 | 22.9 | 23.2 | 23.2 | +0.01 (+0.04%) | 605,596 |
| 20 Feb 2023 | CNY | 23.15 | 23.19 | 22.57 | 23.19 | 23.19 | +0.17 (+0.74%) | 865,396 |
| 17 Feb 2023 | CNY | 22.94 | 23.44 | 22.94 | 23.02 | 23.02 | +0.12 (+0.52%) | 975,697 |
| 16 Feb 2023 | CNY | 23.98 | 23.98 | 22.78 | 22.9 | 22.9 | -0.93 (-3.90%) | 1,225,100 |
| 15 Feb 2023 | CNY | 23.92 | 24.11 | 23.72 | 23.83 | 23.83 | -0.13 (-0.54%) | 734,123 |
| 14 Feb 2023 | CNY | 23.9 | 24.2 | 23.57 | 23.96 | 23.96 | +0.1 (+0.42%) | 1,203,490 |
| 13 Feb 2023 | CNY | 23.89 | 23.97 | 23.57 | 23.86 | 23.86 | +0.05 (+0.21%) | 922,242 |
| 10 Feb 2023 | CNY | 24.11 | 24.2 | 23.68 | 23.81 | 23.81 | -0.2 (-0.83%) | 1,116,900 |
| 9 Feb 2023 | CNY | 23.56 | 24.16 | 23.56 | 24.01 | 24.01 | +0.43 (+1.82%) | 1,809,174 |
| 8 Feb 2023 | CNY | 23.88 | 24.37 | 23.52 | 23.58 | 23.58 | +0.03 (+0.13%) | 2,013,564 |
| 7 Feb 2023 | CNY | 23.39 | 23.56 | 23.17 | 23.55 | 23.55 | +0.16 (+0.68%) | 1,177,086 |
| 6 Feb 2023 | CNY | 23.3 | 23.4 | 23 | 23.39 | 23.39 | +0.08 (+0.34%) | 623,800 |
| 3 Feb 2023 | CNY | 23.39 | 23.55 | 22.85 | 23.31 | 23.31 | -0.04 (-0.17%) | 1,067,100 |
| 2 Feb 2023 | CNY | 23.53 | 23.53 | 23.26 | 23.35 | 23.35 | -0.09 (-0.38%) | 954,327 |
| 1 Feb 2023 | CNY | 23.35 | 23.55 | 23.29 | 23.44 | 23.44 | 0.0 (0.0%) | 1,855,788 |
| 31 Jan 2023 | CNY | 23.01 | 23.48 | 22.86 | 23.44 | 23.44 | +0.13 (+0.56%) | 1,148,659 |
| 30 Jan 2023 | CNY | 22.96 | 23.57 | 22.68 | 23.31 | 23.31 | +0.75 (+3.32%) | 1,668,871 |
| 20 Jan 2023 | CNY | 22.47 | 22.68 | 22.35 | 22.56 | 22.56 | +0.04 (+0.18%) | 972,200 |
| 19 Jan 2023 | CNY | 22.78 | 23 | 22.46 | 22.52 | 22.52 | -0.56 (-2.43%) | 1,746,433 |
| 18 Jan 2023 | CNY | 21.8 | 24.97 | 21.8 | 23.08 | 23.08 | +1.16 (+5.29%) | 2,961,333 |
| 17 Jan 2023 | CNY | 22.08 | 22.16 | 21.8 | 21.92 | 21.92 | -0.17 (-0.77%) | 444,200 |
| 16 Jan 2023 | CNY | 21.7 | 22.15 | 21.7 | 22.09 | 22.09 | +0.28 (+1.28%) | 654,400 |
| 13 Jan 2023 | CNY | 22.01 | 22.2 | 21.76 | 21.81 | 21.81 | -0.39 (-1.76%) | 628,292 |
| 12 Jan 2023 | CNY | 21.61 | 22.59 | 21.56 | 22.2 | 22.2 | +0.48 (+2.21%) | 1,281,688 |
| 11 Jan 2023 | CNY | 21.83 | 22 | 21.66 | 21.72 | 21.72 | -0.17 (-0.78%) | 335,300 |
| 10 Jan 2023 | CNY | 22.2 | 22.41 | 21.87 | 21.89 | 21.89 | -0.22 (-1.00%) | 446,558 |
| 9 Jan 2023 | CNY | 22.33 | 22.41 | 22.04 | 22.11 | 22.11 | -0.04 (-0.18%) | 586,303 |
| 6 Jan 2023 | CNY | 22.2 | 22.33 | 22 | 22.15 | 22.15 | -0.31 (-1.38%) | 940,074 |
| 5 Jan 2023 | CNY | 21.65 | 22.74 | 21.51 | 22.46 | 22.46 | +0.81 (+3.74%) | 1,332,607 |
