| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 30.02 | 30.45 | 29.7 | 30.4 | 30.4 | +0.38 (+1.27%) | 538,751 |
| 21 Feb 2023 | CNY | 30 | 30.18 | 29.78 | 30.02 | 30.02 | -0.01 (-0.03%) | 492,106 |
| 20 Feb 2023 | CNY | 30 | 30.27 | 29.51 | 30.03 | 30.03 | +0.04 (+0.13%) | 441,736 |
| 17 Feb 2023 | CNY | 29.77 | 30.18 | 29.67 | 29.99 | 29.99 | +0.22 (+0.74%) | 525,500 |
| 16 Feb 2023 | CNY | 31.28 | 31.29 | 29.66 | 29.77 | 29.77 | -1.37 (-4.40%) | 1,161,901 |
| 15 Feb 2023 | CNY | 30.8 | 31.28 | 30.8 | 31.14 | 31.14 | +0.2 (+0.65%) | 791,600 |
| 14 Feb 2023 | CNY | 31.42 | 31.83 | 30.75 | 30.94 | 30.94 | -0.47 (-1.50%) | 1,220,000 |
| 13 Feb 2023 | CNY | 31.22 | 31.85 | 31.11 | 31.41 | 31.41 | +0.03 (+0.10%) | 1,161,600 |
| 10 Feb 2023 | CNY | 32.1 | 32.35 | 31.35 | 31.38 | 31.38 | -1.63 (-4.94%) | 2,319,009 |
| 9 Feb 2023 | CNY | 34 | 34.77 | 32.63 | 33.01 | 33.01 | +0.68 (+2.10%) | 3,397,806 |
| 8 Feb 2023 | CNY | 31.65 | 32.35 | 31.21 | 32.33 | 32.33 | +0.43 (+1.35%) | 1,956,799 |
| 7 Feb 2023 | CNY | 32.36 | 32.36 | 31.5 | 31.9 | 31.9 | -0.42 (-1.30%) | 1,912,000 |
| 6 Feb 2023 | CNY | 30.7 | 32.32 | 30.49 | 32.32 | 32.32 | +1.65 (+5.38%) | 3,063,826 |
| 3 Feb 2023 | CNY | 31.25 | 31.25 | 30.29 | 30.67 | 30.67 | -0.44 (-1.41%) | 1,188,700 |
| 2 Feb 2023 | CNY | 30.66 | 31.2 | 30.27 | 31.11 | 31.11 | +0.39 (+1.27%) | 1,580,909 |
| 1 Feb 2023 | CNY | 30.12 | 30.72 | 30.12 | 30.72 | 30.72 | +0.59 (+1.96%) | 1,254,279 |
| 31 Jan 2023 | CNY | 30.85 | 30.85 | 29.99 | 30.13 | 30.13 | -1.18 (-3.77%) | 1,892,465 |
| 30 Jan 2023 | CNY | 31.18 | 32.41 | 31 | 31.31 | 31.31 | +0.36 (+1.16%) | 2,550,641 |
| 20 Jan 2023 | CNY | 29.81 | 30.98 | 29.71 | 30.95 | 30.95 | +1.17 (+3.93%) | 1,624,109 |
| 19 Jan 2023 | CNY | 29.98 | 30.25 | 29.7 | 29.78 | 29.78 | -0.04 (-0.13%) | 953,200 |
| 18 Jan 2023 | CNY | 29.52 | 30.67 | 29.52 | 29.82 | 29.82 | +0.15 (+0.51%) | 1,564,000 |
| 17 Jan 2023 | CNY | 29.99 | 30.11 | 29.56 | 29.67 | 29.67 | -0.32 (-1.07%) | 659,779 |
| 16 Jan 2023 | CNY | 29.81 | 30.21 | 29.49 | 29.99 | 29.99 | +0.14 (+0.47%) | 955,698 |
| 13 Jan 2023 | CNY | 30 | 30.28 | 29.5 | 29.85 | 29.85 | -0.32 (-1.06%) | 910,800 |
| 12 Jan 2023 | CNY | 31 | 31 | 29.8 | 30.17 | 30.17 | -0.5 (-1.63%) | 1,480,377 |
| 11 Jan 2023 | CNY | 31.4 | 31.88 | 30.57 | 30.67 | 30.67 | -0.83 (-2.63%) | 1,739,855 |
| 10 Jan 2023 | CNY | 31.85 | 32.2 | 31.29 | 31.5 | 31.5 | -0.33 (-1.04%) | 2,070,192 |
| 9 Jan 2023 | CNY | 31.51 | 32.22 | 31 | 31.83 | 31.83 | -0.41 (-1.27%) | 2,814,314 |
| 6 Jan 2023 | CNY | 32.45 | 34.5 | 31.15 | 32.24 | 32.24 | +0.24 (+0.75%) | 4,165,908 |
| 5 Jan 2023 | CNY | 30.91 | 35.88 | 30.46 | 32 | 32 | +1.16 (+3.76%) | 5,942,237 |
