| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 29.4 | 29.65 | 29.14 | 29.46 | 29.46 | +0.23 (+0.79%) | 2,976,882 |
| 14 Feb 2023 | CNY | 29.66 | 29.82 | 29.11 | 29.23 | 29.23 | -0.43 (-1.45%) | 3,631,945 |
| 13 Feb 2023 | CNY | 30 | 30 | 29.35 | 29.66 | 29.66 | -0.29 (-0.97%) | 4,424,364 |
| 10 Feb 2023 | CNY | 28.9 | 29.97 | 28.89 | 29.95 | 29.95 | +0.58 (+1.97%) | 7,005,165 |
| 9 Feb 2023 | CNY | 28.25 | 29.79 | 27.84 | 29.37 | 29.37 | +1.24 (+4.41%) | 7,822,612 |
| 8 Feb 2023 | CNY | 28.07 | 28.4 | 27.84 | 28.13 | 28.13 | +0.07 (+0.25%) | 2,623,534 |
| 7 Feb 2023 | CNY | 28 | 28.19 | 27.78 | 28.06 | 28.06 | +0.29 (+1.04%) | 2,209,600 |
| 6 Feb 2023 | CNY | 28.29 | 28.33 | 27.67 | 27.77 | 27.77 | -0.38 (-1.35%) | 2,048,569 |
| 3 Feb 2023 | CNY | 28.3 | 28.42 | 27.81 | 28.15 | 28.15 | -0.27 (-0.95%) | 2,812,575 |
| 2 Feb 2023 | CNY | 28 | 28.49 | 27.8 | 28.42 | 28.42 | +0.43 (+1.54%) | 3,496,717 |
| 1 Feb 2023 | CNY | 27.69 | 28.09 | 27.62 | 27.99 | 27.99 | +0.26 (+0.94%) | 2,480,921 |
| 31 Jan 2023 | CNY | 27.85 | 27.94 | 27.33 | 27.73 | 27.73 | +0.29 (+1.06%) | 2,514,719 |
| 30 Jan 2023 | CNY | 27.37 | 27.48 | 27.12 | 27.44 | 27.44 | +0.4 (+1.48%) | 2,085,772 |
| 20 Jan 2023 | CNY | 27.26 | 27.38 | 26.92 | 27.04 | 27.04 | -0.06 (-0.22%) | 1,575,706 |
| 19 Jan 2023 | CNY | 26.47 | 27.23 | 26.45 | 27.1 | 27.1 | +0.46 (+1.73%) | 2,347,516 |
| 18 Jan 2023 | CNY | 26.88 | 26.96 | 26.52 | 26.64 | 26.64 | -0.01 (-0.04%) | 1,038,401 |
| 17 Jan 2023 | CNY | 26.2 | 27.1 | 26.2 | 26.65 | 26.65 | +0.37 (+1.41%) | 2,154,407 |
| 16 Jan 2023 | CNY | 25.67 | 26.42 | 25.67 | 26.28 | 26.28 | +0.51 (+1.98%) | 1,411,106 |
| 13 Jan 2023 | CNY | 26.15 | 26.15 | 25.45 | 25.77 | 25.77 | -0.08 (-0.31%) | 1,262,800 |
| 12 Jan 2023 | CNY | 25.82 | 26.23 | 25.74 | 25.85 | 25.85 | -0.15 (-0.58%) | 1,083,529 |
| 11 Jan 2023 | CNY | 26.79 | 27.15 | 26 | 26 | 26 | -0.88 (-3.27%) | 2,083,571 |
| 10 Jan 2023 | CNY | 26.71 | 27.24 | 26.7 | 26.88 | 26.88 | +0.18 (+0.67%) | 1,654,701 |
| 9 Jan 2023 | CNY | 26.38 | 26.88 | 26.37 | 26.7 | 26.7 | +0.18 (+0.68%) | 1,002,316 |
| 6 Jan 2023 | CNY | 26.59 | 26.84 | 26.46 | 26.52 | 26.52 | -0.15 (-0.56%) | 1,487,078 |
| 5 Jan 2023 | CNY | 26.35 | 26.73 | 26.23 | 26.67 | 26.67 | +0.14 (+0.53%) | 1,573,756 |
| 4 Jan 2023 | CNY | 26.57 | 27.2 | 26.38 | 26.53 | 26.53 | +0.24 (+0.91%) | 2,637,354 |
| 3 Jan 2023 | CNY | 25.5 | 26.29 | 25.45 | 26.29 | 26.29 | +0.87 (+3.42%) | 1,668,285 |
| 30 Dec 2022 | CNY | 25.4 | 25.65 | 25.33 | 25.42 | 25.42 | +0.1 (+0.39%) | 893,234 |
| 29 Dec 2022 | CNY | 25.25 | 25.53 | 25.1 | 25.32 | 25.32 | +0.07 (+0.28%) | 925,599 |
| 28 Dec 2022 | CNY | 25.87 | 25.88 | 25.25 | 25.25 | 25.25 | -0.72 (-2.77%) | 1,279,700 |
