| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 28.92 | 29.16 | 28.61 | 28.69 | 28.69 | -0.06 (-0.21%) | 1,184,718 |
| 22 Feb 2023 | CNY | 28.61 | 28.9 | 28.35 | 28.75 | 28.75 | +0.02 (+0.07%) | 1,244,171 |
| 21 Feb 2023 | CNY | 28.27 | 29.69 | 28.27 | 28.73 | 28.73 | +0.49 (+1.74%) | 1,900,202 |
| 20 Feb 2023 | CNY | 27.93 | 28.25 | 27.72 | 28.24 | 28.24 | +0.31 (+1.11%) | 979,949 |
| 17 Feb 2023 | CNY | 28.51 | 28.64 | 27.86 | 27.93 | 27.93 | -0.42 (-1.48%) | 1,216,474 |
| 16 Feb 2023 | CNY | 29.07 | 29.34 | 28.12 | 28.35 | 28.35 | -1.01 (-3.44%) | 2,017,695 |
| 15 Feb 2023 | CNY | 28.82 | 29.4 | 28.78 | 29.36 | 29.36 | +0.44 (+1.52%) | 1,584,040 |
| 14 Feb 2023 | CNY | 28.92 | 29.1 | 28.76 | 28.92 | 28.92 | +0.03 (+0.10%) | 1,081,019 |
| 13 Feb 2023 | CNY | 28.65 | 29.08 | 28.65 | 28.89 | 28.89 | +0.02 (+0.07%) | 1,234,384 |
| 10 Feb 2023 | CNY | 28.82 | 29.43 | 28.6 | 28.87 | 28.87 | -0.13 (-0.45%) | 2,371,994 |
| 9 Feb 2023 | CNY | 27.94 | 29.02 | 27.78 | 29 | 29 | +1.07 (+3.83%) | 2,319,272 |
| 8 Feb 2023 | CNY | 28.35 | 28.53 | 27.9 | 27.93 | 27.93 | -0.42 (-1.48%) | 1,075,810 |
| 7 Feb 2023 | CNY | 27.86 | 28.43 | 27.72 | 28.35 | 28.35 | +0.39 (+1.39%) | 1,619,444 |
| 6 Feb 2023 | CNY | 27.81 | 27.99 | 27.6 | 27.96 | 27.96 | +0.15 (+0.54%) | 923,421 |
| 3 Feb 2023 | CNY | 27.89 | 28 | 27.58 | 27.81 | 27.81 | -0.02 (-0.07%) | 1,145,398 |
| 2 Feb 2023 | CNY | 27.88 | 27.98 | 27.76 | 27.83 | 27.83 | -0.07 (-0.25%) | 1,003,701 |
| 1 Feb 2023 | CNY | 27.16 | 27.93 | 27.1 | 27.9 | 27.9 | +0.74 (+2.72%) | 1,331,554 |
| 31 Jan 2023 | CNY | 27.03 | 27.24 | 27 | 27.16 | 27.16 | +0.04 (+0.15%) | 642,103 |
| 30 Jan 2023 | CNY | 27.11 | 27.4 | 27.04 | 27.12 | 27.12 | +0.14 (+0.52%) | 976,518 |
| 20 Jan 2023 | CNY | 26.69 | 27.2 | 26.63 | 26.98 | 26.98 | +0.35 (+1.31%) | 804,633 |
| 19 Jan 2023 | CNY | 26.11 | 26.68 | 26.08 | 26.63 | 26.63 | +0.39 (+1.49%) | 759,357 |
| 18 Jan 2023 | CNY | 26.03 | 26.38 | 25.91 | 26.24 | 26.24 | +0.21 (+0.81%) | 524,480 |
| 17 Jan 2023 | CNY | 26.04 | 26.2 | 25.9 | 26.03 | 26.03 | -0.01 (-0.04%) | 466,989 |
| 16 Jan 2023 | CNY | 25.65 | 26.09 | 25.53 | 26.04 | 26.04 | +0.44 (+1.72%) | 606,871 |
| 13 Jan 2023 | CNY | 25.63 | 25.7 | 25.47 | 25.6 | 25.6 | +0.07 (+0.27%) | 321,198 |
| 12 Jan 2023 | CNY | 25.56 | 25.85 | 25.49 | 25.53 | 25.53 | -0.07 (-0.27%) | 511,272 |
| 11 Jan 2023 | CNY | 26.03 | 26.13 | 25.59 | 25.6 | 25.6 | -0.46 (-1.77%) | 664,024 |
| 10 Jan 2023 | CNY | 26.06 | 26.18 | 25.95 | 26.06 | 26.06 | -0.01 (-0.04%) | 549,545 |
| 9 Jan 2023 | CNY | 26.45 | 26.46 | 25.92 | 26.07 | 26.07 | -0.16 (-0.61%) | 1,215,871 |
| 6 Jan 2023 | CNY | 26.32 | 26.35 | 26.11 | 26.23 | 26.23 | -0.1 (-0.38%) | 357,894 |
