| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 24.9 | 25.27 | 24.8 | 25.04 | 25.04 | +0.12 (+0.48%) | 1,944,080 |
| 14 Feb 2023 | CNY | 25.2 | 25.2 | 24.78 | 24.92 | 24.92 | -0.27 (-1.07%) | 1,979,600 |
| 13 Feb 2023 | CNY | 24.91 | 25.24 | 24.86 | 25.19 | 25.19 | +0.18 (+0.72%) | 2,356,700 |
| 10 Feb 2023 | CNY | 24.88 | 25.23 | 24.64 | 25.01 | 25.01 | +0.16 (+0.64%) | 2,374,600 |
| 9 Feb 2023 | CNY | 24.23 | 24.88 | 24.18 | 24.85 | 24.85 | +0.61 (+2.52%) | 2,403,609 |
| 8 Feb 2023 | CNY | 24.68 | 24.76 | 24.23 | 24.24 | 24.24 | -0.49 (-1.98%) | 2,041,468 |
| 7 Feb 2023 | CNY | 24.17 | 24.8 | 24.13 | 24.73 | 24.73 | +0.56 (+2.32%) | 2,799,416 |
| 6 Feb 2023 | CNY | 24.06 | 24.5 | 24.03 | 24.17 | 24.17 | -0.12 (-0.49%) | 1,796,380 |
| 3 Feb 2023 | CNY | 24.23 | 24.32 | 23.83 | 24.29 | 24.29 | +0.14 (+0.58%) | 2,394,155 |
| 2 Feb 2023 | CNY | 24.38 | 24.44 | 24.09 | 24.15 | 24.15 | -0.2 (-0.82%) | 2,141,004 |
| 1 Feb 2023 | CNY | 24.16 | 24.36 | 24.01 | 24.35 | 24.35 | +0.25 (+1.04%) | 2,061,465 |
| 31 Jan 2023 | CNY | 23.82 | 24.16 | 23.77 | 24.1 | 24.1 | +0.1 (+0.42%) | 1,680,731 |
| 30 Jan 2023 | CNY | 23.48 | 24.18 | 23.48 | 24 | 24 | +0.66 (+2.83%) | 2,841,205 |
| 20 Jan 2023 | CNY | 23.3 | 23.45 | 23.15 | 23.34 | 23.34 | +0.02 (+0.09%) | 1,535,169 |
| 19 Jan 2023 | CNY | 23.05 | 23.36 | 22.87 | 23.32 | 23.32 | +0.23 (+1.00%) | 1,401,691 |
| 18 Jan 2023 | CNY | 23.08 | 23.35 | 22.84 | 23.09 | 23.09 | +0.04 (+0.17%) | 1,188,977 |
| 17 Jan 2023 | CNY | 23.1 | 23.37 | 22.89 | 23.05 | 23.05 | -0.1 (-0.43%) | 1,288,600 |
| 16 Jan 2023 | CNY | 23.03 | 23.35 | 23.01 | 23.15 | 23.15 | +0.12 (+0.52%) | 1,837,968 |
| 13 Jan 2023 | CNY | 23.49 | 23.49 | 22.88 | 23.03 | 23.03 | -0.34 (-1.45%) | 1,885,029 |
| 12 Jan 2023 | CNY | 23.23 | 23.74 | 23.06 | 23.37 | 23.37 | -0.36 (-1.52%) | 2,383,488 |
| 11 Jan 2023 | CNY | 23.18 | 24.18 | 22.96 | 23.73 | 23.73 | +0.98 (+4.31%) | 5,010,025 |
| 10 Jan 2023 | CNY | 22.43 | 22.75 | 22.29 | 22.75 | 22.75 | +0.32 (+1.43%) | 2,046,896 |
| 9 Jan 2023 | CNY | 22.3 | 22.56 | 22.1 | 22.43 | 22.43 | +0.2 (+0.90%) | 1,534,794 |
| 6 Jan 2023 | CNY | 22.2 | 22.47 | 22.08 | 22.23 | 22.23 | -0.09 (-0.40%) | 1,732,807 |
| 5 Jan 2023 | CNY | 22.18 | 22.44 | 21.87 | 22.32 | 22.32 | +0.12 (+0.54%) | 2,145,784 |
| 4 Jan 2023 | CNY | 22.22 | 22.67 | 22 | 22.2 | 22.2 | 0.0 (0.0%) | 2,100,885 |
| 3 Jan 2023 | CNY | 21.9 | 22.44 | 21.7 | 22.2 | 22.2 | +0.29 (+1.32%) | 2,394,689 |
| 30 Dec 2022 | CNY | 21.79 | 22.22 | 21.65 | 21.91 | 21.91 | +0.18 (+0.83%) | 2,426,086 |
| 29 Dec 2022 | CNY | 22.11 | 22.4 | 21.63 | 21.73 | 21.73 | -0.75 (-3.34%) | 3,820,259 |
| 28 Dec 2022 | CNY | 24.3 | 24.32 | 21.9 | 22.48 | 22.48 | -1.96 (-8.02%) | 6,592,351 |
