| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 22.9 | 23.16 | 22.78 | 23.09 | 23.09 | +0.2 (+0.87%) | 408,061 |
| 20 Feb 2023 | CNY | 22.45 | 22.99 | 22.39 | 22.89 | 22.89 | +0.45 (+2.01%) | 494,095 |
| 17 Feb 2023 | CNY | 22.58 | 22.88 | 22.43 | 22.44 | 22.44 | -0.12 (-0.53%) | 486,158 |
| 16 Feb 2023 | CNY | 23.15 | 23.19 | 22.38 | 22.56 | 22.56 | -0.51 (-2.21%) | 665,000 |
| 15 Feb 2023 | CNY | 23.08 | 23.29 | 23 | 23.07 | 23.07 | -0.01 (-0.04%) | 504,475 |
| 14 Feb 2023 | CNY | 23.1 | 23.3 | 22.94 | 23.08 | 23.08 | +0.04 (+0.17%) | 326,255 |
| 13 Feb 2023 | CNY | 23.08 | 23.09 | 22.75 | 23.04 | 23.04 | +0.13 (+0.57%) | 327,555 |
| 10 Feb 2023 | CNY | 22.8 | 23.07 | 22.67 | 22.91 | 22.91 | +0.02 (+0.09%) | 383,200 |
| 9 Feb 2023 | CNY | 22.57 | 22.99 | 22.57 | 22.89 | 22.89 | +0.33 (+1.46%) | 472,355 |
| 8 Feb 2023 | CNY | 22.8 | 22.93 | 22.51 | 22.56 | 22.56 | -0.19 (-0.84%) | 235,955 |
| 7 Feb 2023 | CNY | 22.79 | 22.92 | 22.6 | 22.75 | 22.75 | +0.07 (+0.31%) | 376,359 |
| 6 Feb 2023 | CNY | 22.6 | 22.86 | 22.17 | 22.68 | 22.68 | +0.16 (+0.71%) | 348,921 |
| 3 Feb 2023 | CNY | 22.35 | 22.61 | 22.15 | 22.52 | 22.52 | +0.15 (+0.67%) | 371,065 |
| 2 Feb 2023 | CNY | 22.59 | 22.59 | 22.17 | 22.37 | 22.37 | +0.01 (+0.04%) | 405,875 |
| 1 Feb 2023 | CNY | 22.16 | 22.42 | 22.16 | 22.36 | 22.36 | +0.21 (+0.95%) | 275,548 |
| 31 Jan 2023 | CNY | 21.98 | 22.15 | 21.89 | 22.15 | 22.15 | +0.17 (+0.77%) | 316,200 |
| 30 Jan 2023 | CNY | 21.75 | 22.17 | 21.75 | 21.98 | 21.98 | +0.37 (+1.71%) | 427,400 |
| 20 Jan 2023 | CNY | 21.55 | 21.69 | 21.51 | 21.61 | 21.61 | +0.04 (+0.19%) | 236,400 |
| 19 Jan 2023 | CNY | 21.46 | 21.63 | 21.27 | 21.57 | 21.57 | +0.21 (+0.98%) | 289,900 |
| 18 Jan 2023 | CNY | 21.26 | 21.39 | 20.98 | 21.36 | 21.36 | +0.22 (+1.04%) | 232,735 |
| 17 Jan 2023 | CNY | 21.2 | 21.27 | 20.93 | 21.14 | 21.14 | 0.0 (0.0%) | 215,045 |
| 16 Jan 2023 | CNY | 20.86 | 21.2 | 20.79 | 21.14 | 21.14 | +0.3 (+1.44%) | 287,100 |
| 13 Jan 2023 | CNY | 20.73 | 20.92 | 20.45 | 20.84 | 20.84 | +0.04 (+0.19%) | 401,700 |
| 12 Jan 2023 | CNY | 20.84 | 21.03 | 20.67 | 20.8 | 20.8 | +0.17 (+0.82%) | 169,000 |
| 11 Jan 2023 | CNY | 21 | 21.41 | 20.62 | 20.63 | 20.63 | -0.56 (-2.64%) | 229,255 |
| 10 Jan 2023 | CNY | 21.16 | 21.5 | 20.89 | 21.19 | 21.19 | -0.15 (-0.70%) | 258,100 |
| 9 Jan 2023 | CNY | 20.94 | 21.5 | 20.94 | 21.34 | 21.34 | +0.48 (+2.30%) | 353,500 |
| 6 Jan 2023 | CNY | 21 | 21.39 | 20.86 | 20.86 | 20.86 | -0.22 (-1.04%) | 195,600 |
| 5 Jan 2023 | CNY | 21.25 | 21.33 | 20.72 | 21.08 | 21.08 | +0.01 (+0.05%) | 279,500 |
| 4 Jan 2023 | CNY | 20.91 | 21.22 | 20.78 | 21.07 | 21.07 | +0.27 (+1.30%) | 246,500 |
