| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 23.32 | 23.6 | 22.72 | 22.95 | 22.95 | -0.61 (-2.59%) | 1,383,045 |
| 16 Feb 2023 | CNY | 23.48 | 24.35 | 23.11 | 23.56 | 23.56 | -0.04 (-0.17%) | 2,245,600 |
| 15 Feb 2023 | CNY | 23.66 | 23.81 | 23.32 | 23.6 | 23.6 | -0.23 (-0.97%) | 1,259,488 |
| 14 Feb 2023 | CNY | 24.02 | 24.2 | 23.58 | 23.83 | 23.83 | -0.57 (-2.34%) | 2,295,025 |
| 13 Feb 2023 | CNY | 23.25 | 24.49 | 23.02 | 24.4 | 24.4 | +1.14 (+4.90%) | 3,472,295 |
| 10 Feb 2023 | CNY | 22.72 | 23.29 | 22.55 | 23.26 | 23.26 | +0.51 (+2.24%) | 1,564,459 |
| 9 Feb 2023 | CNY | 22.54 | 22.9 | 22.28 | 22.75 | 22.75 | +0.2 (+0.89%) | 765,400 |
| 8 Feb 2023 | CNY | 22.64 | 22.68 | 22.24 | 22.55 | 22.55 | -0.09 (-0.40%) | 765,340 |
| 7 Feb 2023 | CNY | 22.44 | 22.69 | 22.37 | 22.64 | 22.64 | +0.2 (+0.89%) | 615,796 |
| 6 Feb 2023 | CNY | 22.81 | 22.88 | 22.44 | 22.44 | 22.44 | -0.33 (-1.45%) | 825,632 |
| 3 Feb 2023 | CNY | 22.5 | 23.2 | 22.33 | 22.77 | 22.77 | +0.27 (+1.20%) | 1,728,063 |
| 2 Feb 2023 | CNY | 22.88 | 22.88 | 22.41 | 22.5 | 22.5 | -0.25 (-1.10%) | 962,262 |
| 1 Feb 2023 | CNY | 22.3 | 22.88 | 22.2 | 22.75 | 22.75 | +0.45 (+2.02%) | 1,707,995 |
| 31 Jan 2023 | CNY | 22.6 | 22.81 | 22.23 | 22.3 | 22.3 | -0.66 (-2.87%) | 2,455,217 |
| 30 Jan 2023 | CNY | 23.15 | 23.4 | 22.87 | 22.96 | 22.96 | +0.16 (+0.70%) | 3,240,858 |
| 20 Jan 2023 | CNY | 20.85 | 22.8 | 20.8 | 22.8 | 22.8 | +1.87 (+8.93%) | 4,984,503 |
| 19 Jan 2023 | CNY | 20.1 | 21.08 | 19.95 | 20.93 | 20.93 | +0.78 (+3.87%) | 4,121,395 |
| 18 Jan 2023 | CNY | 19.68 | 20.17 | 19.48 | 20.15 | 20.15 | +0.6 (+3.07%) | 1,654,600 |
| 17 Jan 2023 | CNY | 19.66 | 19.84 | 19.5 | 19.55 | 19.55 | -0.11 (-0.56%) | 601,740 |
| 16 Jan 2023 | CNY | 19.67 | 19.83 | 19.37 | 19.66 | 19.66 | +0.09 (+0.46%) | 725,963 |
| 13 Jan 2023 | CNY | 19.33 | 19.65 | 19.29 | 19.57 | 19.57 | +0.11 (+0.57%) | 713,663 |
| 12 Jan 2023 | CNY | 19.23 | 19.54 | 19.21 | 19.46 | 19.46 | +0.17 (+0.88%) | 544,363 |
| 11 Jan 2023 | CNY | 19.56 | 19.66 | 19.28 | 19.29 | 19.29 | -0.21 (-1.08%) | 524,100 |
| 10 Jan 2023 | CNY | 19.56 | 19.65 | 19.42 | 19.5 | 19.5 | -0.17 (-0.86%) | 405,200 |
| 9 Jan 2023 | CNY | 19.2 | 19.68 | 19.2 | 19.67 | 19.67 | +0.45 (+2.34%) | 1,043,257 |
| 6 Jan 2023 | CNY | 19.42 | 19.54 | 19.15 | 19.22 | 19.22 | -0.21 (-1.08%) | 710,558 |
| 5 Jan 2023 | CNY | 19.09 | 19.45 | 19.01 | 19.43 | 19.43 | +0.33 (+1.73%) | 917,503 |
| 4 Jan 2023 | CNY | 19.09 | 19.34 | 18.89 | 19.1 | 19.1 | -0.01 (-0.05%) | 760,900 |
| 3 Jan 2023 | CNY | 18.48 | 19.15 | 18.39 | 19.11 | 19.11 | +0.8 (+4.37%) | 1,151,463 |
| 30 Dec 2022 | CNY | 18.46 | 18.48 | 18.23 | 18.31 | 18.31 | -0.02 (-0.11%) | 569,240 |
