| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 30.1 | 30.3 | 29.68 | 29.82 | 29.82 | -0.27 (-0.90%) | 439,860 |
| 23 Feb 2023 | CNY | 30.07 | 30.5 | 29.85 | 30.09 | 30.09 | -0.17 (-0.56%) | 591,000 |
| 22 Feb 2023 | CNY | 29.51 | 30.62 | 29.31 | 30.26 | 30.26 | +0.56 (+1.89%) | 856,459 |
| 21 Feb 2023 | CNY | 29.73 | 30 | 29.5 | 29.7 | 29.7 | -0.03 (-0.10%) | 595,062 |
| 20 Feb 2023 | CNY | 29.36 | 29.73 | 29.12 | 29.73 | 29.73 | +0.42 (+1.43%) | 508,100 |
| 17 Feb 2023 | CNY | 30.2 | 30.2 | 29.13 | 29.31 | 29.31 | -0.44 (-1.48%) | 831,586 |
| 16 Feb 2023 | CNY | 30.94 | 31.09 | 29.56 | 29.75 | 29.75 | -1.34 (-4.31%) | 1,425,056 |
| 15 Feb 2023 | CNY | 31.9 | 31.98 | 31.01 | 31.09 | 31.09 | -0.47 (-1.49%) | 1,380,974 |
| 14 Feb 2023 | CNY | 31.38 | 31.56 | 30.81 | 31.56 | 31.56 | +0.16 (+0.51%) | 1,208,038 |
| 13 Feb 2023 | CNY | 30.39 | 31.47 | 30.25 | 31.4 | 31.4 | +1.1 (+3.63%) | 2,153,945 |
| 10 Feb 2023 | CNY | 30.21 | 30.62 | 30 | 30.3 | 30.3 | +0.09 (+0.30%) | 1,057,027 |
| 9 Feb 2023 | CNY | 29.89 | 30.3 | 29.76 | 30.21 | 30.21 | +0.26 (+0.87%) | 778,654 |
| 8 Feb 2023 | CNY | 30.5 | 30.59 | 29.9 | 29.95 | 29.95 | -0.5 (-1.64%) | 700,877 |
| 7 Feb 2023 | CNY | 30.38 | 30.58 | 30.03 | 30.45 | 30.45 | +0.37 (+1.23%) | 899,763 |
| 6 Feb 2023 | CNY | 30.6 | 30.67 | 29.91 | 30.08 | 30.08 | -0.26 (-0.86%) | 1,058,280 |
| 3 Feb 2023 | CNY | 31.22 | 31.26 | 29.98 | 30.34 | 30.34 | -1 (-3.19%) | 1,883,783 |
| 2 Feb 2023 | CNY | 30.54 | 31.9 | 30.2 | 31.34 | 31.34 | +0.8 (+2.62%) | 2,644,879 |
| 1 Feb 2023 | CNY | 30.5 | 30.6 | 29.98 | 30.54 | 30.54 | +0.15 (+0.49%) | 1,447,783 |
| 31 Jan 2023 | CNY | 29.75 | 30.8 | 29.75 | 30.39 | 30.39 | +0.36 (+1.20%) | 1,794,347 |
| 30 Jan 2023 | CNY | 29.2 | 30.3 | 29.02 | 30.03 | 30.03 | +1.37 (+4.78%) | 2,247,975 |
| 20 Jan 2023 | CNY | 28.9 | 29.55 | 28.58 | 28.66 | 28.66 | +0.17 (+0.60%) | 957,473 |
| 19 Jan 2023 | CNY | 28.51 | 28.68 | 28.18 | 28.49 | 28.49 | -0.02 (-0.07%) | 496,207 |
| 18 Jan 2023 | CNY | 28.55 | 28.55 | 28.14 | 28.51 | 28.51 | +0.22 (+0.78%) | 472,177 |
| 17 Jan 2023 | CNY | 28.68 | 28.85 | 28.09 | 28.29 | 28.29 | -0.1 (-0.35%) | 687,200 |
| 16 Jan 2023 | CNY | 28.63 | 28.84 | 28.19 | 28.39 | 28.39 | +0.06 (+0.21%) | 664,798 |
| 13 Jan 2023 | CNY | 28.68 | 28.98 | 28.16 | 28.33 | 28.33 | +0.04 (+0.14%) | 636,702 |
| 12 Jan 2023 | CNY | 28.66 | 28.85 | 28.15 | 28.29 | 28.29 | +0.14 (+0.50%) | 584,072 |
| 11 Jan 2023 | CNY | 28.7 | 29.27 | 28.11 | 28.15 | 28.15 | -0.55 (-1.92%) | 687,899 |
| 10 Jan 2023 | CNY | 29.4 | 29.6 | 28.68 | 28.7 | 28.7 | -0.6 (-2.05%) | 854,252 |
| 9 Jan 2023 | CNY | 28.68 | 29.75 | 28.31 | 29.3 | 29.3 | +0.77 (+2.70%) | 1,523,749 |
