| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 24.99 | 25.41 | 24.92 | 25.33 | 25.33 | +0.21 (+0.84%) | 902,155 |
| 21 Feb 2023 | CNY | 25.29 | 25.49 | 24.95 | 25.12 | 25.12 | -0.16 (-0.63%) | 755,635 |
| 20 Feb 2023 | CNY | 25.28 | 25.29 | 24.84 | 25.28 | 25.28 | -0.01 (-0.04%) | 861,835 |
| 17 Feb 2023 | CNY | 25.14 | 25.48 | 24.95 | 25.29 | 25.29 | +0.11 (+0.44%) | 912,800 |
| 16 Feb 2023 | CNY | 25.89 | 26.05 | 24.88 | 25.18 | 25.18 | -0.7 (-2.70%) | 1,764,537 |
| 15 Feb 2023 | CNY | 26.1 | 26.16 | 25.8 | 25.88 | 25.88 | -0.14 (-0.54%) | 1,205,000 |
| 14 Feb 2023 | CNY | 26.28 | 26.3 | 25.74 | 26.02 | 26.02 | -0.29 (-1.10%) | 1,764,176 |
| 13 Feb 2023 | CNY | 25.52 | 26.36 | 25.52 | 26.31 | 26.31 | +0.8 (+3.14%) | 2,183,193 |
| 10 Feb 2023 | CNY | 25.5 | 25.87 | 25.41 | 25.51 | 25.51 | +0.01 (+0.04%) | 1,259,000 |
| 9 Feb 2023 | CNY | 25.04 | 25.5 | 24.93 | 25.5 | 25.5 | +0.33 (+1.31%) | 1,448,343 |
| 8 Feb 2023 | CNY | 25.1 | 25.6 | 24.93 | 25.17 | 25.17 | +0.08 (+0.32%) | 1,590,300 |
| 7 Feb 2023 | CNY | 24.85 | 25.1 | 24.73 | 25.09 | 25.09 | +0.26 (+1.05%) | 812,947 |
| 6 Feb 2023 | CNY | 24.84 | 25 | 24.63 | 24.83 | 24.83 | -0.01 (-0.04%) | 659,600 |
| 3 Feb 2023 | CNY | 24.94 | 25.01 | 24.47 | 24.84 | 24.84 | -0.09 (-0.36%) | 829,202 |
| 2 Feb 2023 | CNY | 25.11 | 25.18 | 24.88 | 24.93 | 24.93 | -0.09 (-0.36%) | 1,056,200 |
| 1 Feb 2023 | CNY | 24.55 | 25.09 | 24.55 | 25.02 | 25.02 | +0.35 (+1.42%) | 1,107,675 |
| 31 Jan 2023 | CNY | 24.42 | 24.69 | 24.42 | 24.67 | 24.67 | +0.02 (+0.08%) | 719,286 |
| 30 Jan 2023 | CNY | 24.5 | 24.88 | 24.43 | 24.65 | 24.65 | +0.35 (+1.44%) | 1,181,200 |
| 20 Jan 2023 | CNY | 24.2 | 24.52 | 24.14 | 24.3 | 24.3 | +0.17 (+0.70%) | 924,697 |
| 19 Jan 2023 | CNY | 23.81 | 24.25 | 23.81 | 24.13 | 24.13 | +0.15 (+0.63%) | 814,300 |
| 18 Jan 2023 | CNY | 23.72 | 24.06 | 23.54 | 23.98 | 23.98 | +0.34 (+1.44%) | 869,392 |
| 17 Jan 2023 | CNY | 23.63 | 23.73 | 23.41 | 23.64 | 23.64 | +0.11 (+0.47%) | 719,945 |
| 16 Jan 2023 | CNY | 23.02 | 23.66 | 23.02 | 23.53 | 23.53 | +0.33 (+1.42%) | 873,645 |
| 13 Jan 2023 | CNY | 23.36 | 23.36 | 23 | 23.2 | 23.2 | +0.06 (+0.26%) | 454,200 |
| 12 Jan 2023 | CNY | 23.03 | 23.41 | 23.03 | 23.14 | 23.14 | -0.03 (-0.13%) | 382,013 |
| 11 Jan 2023 | CNY | 23.61 | 23.61 | 23.11 | 23.17 | 23.17 | -0.17 (-0.73%) | 606,800 |
| 10 Jan 2023 | CNY | 23.85 | 23.85 | 23.28 | 23.34 | 23.34 | -0.37 (-1.56%) | 747,500 |
| 9 Jan 2023 | CNY | 23.71 | 23.92 | 23.61 | 23.71 | 23.71 | +0.06 (+0.25%) | 621,900 |
| 6 Jan 2023 | CNY | 23.69 | 23.97 | 23.54 | 23.65 | 23.65 | 0.0 (0.0%) | 838,100 |
| 5 Jan 2023 | CNY | 23.57 | 23.75 | 23.23 | 23.65 | 23.65 | +0.23 (+0.98%) | 807,700 |
