| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 30.12 | 30.17 | 29.9 | 30.14 | 30.14 | -0.02 (-0.07%) | 1,457,002 |
| 21 Feb 2023 | CNY | 30 | 30.18 | 29.8 | 30.16 | 30.16 | +0.19 (+0.63%) | 2,365,581 |
| 20 Feb 2023 | CNY | 29.97 | 30.06 | 29.5 | 29.97 | 29.97 | +0.01 (+0.03%) | 3,195,640 |
| 17 Feb 2023 | CNY | 31 | 31 | 29.93 | 29.96 | 29.96 | -1.02 (-3.29%) | 5,368,306 |
| 16 Feb 2023 | CNY | 30.74 | 31.77 | 30.6 | 30.98 | 30.98 | +0.3 (+0.98%) | 7,936,876 |
| 15 Feb 2023 | CNY | 30.9 | 30.93 | 30.61 | 30.68 | 30.68 | -0.28 (-0.90%) | 3,080,067 |
| 14 Feb 2023 | CNY | 31.17 | 31.2 | 30.79 | 30.96 | 30.96 | -0.06 (-0.19%) | 3,107,366 |
| 13 Feb 2023 | CNY | 30.95 | 31.23 | 30.88 | 31.02 | 31.02 | +0.01 (+0.03%) | 3,629,783 |
| 10 Feb 2023 | CNY | 30.65 | 31.46 | 30.57 | 31.01 | 31.01 | +0.26 (+0.85%) | 5,805,012 |
| 9 Feb 2023 | CNY | 30.59 | 30.9 | 30.33 | 30.75 | 30.75 | +0.07 (+0.23%) | 4,453,262 |
| 8 Feb 2023 | CNY | 30.34 | 30.87 | 30.14 | 30.68 | 30.68 | +0.51 (+1.69%) | 5,670,243 |
| 7 Feb 2023 | CNY | 29.92 | 30.17 | 29.87 | 30.17 | 30.17 | +0.23 (+0.77%) | 2,089,442 |
| 6 Feb 2023 | CNY | 30.07 | 30.15 | 29.8 | 29.94 | 29.94 | -0.22 (-0.73%) | 2,234,225 |
| 3 Feb 2023 | CNY | 30.4 | 30.41 | 29.9 | 30.16 | 30.16 | -0.16 (-0.53%) | 3,162,438 |
| 2 Feb 2023 | CNY | 30.46 | 30.53 | 30.16 | 30.32 | 30.32 | -0.1 (-0.33%) | 3,083,521 |
| 1 Feb 2023 | CNY | 30.35 | 30.42 | 30.09 | 30.42 | 30.42 | +0.23 (+0.76%) | 3,366,649 |
| 31 Jan 2023 | CNY | 30.03 | 30.22 | 29.89 | 30.19 | 30.19 | +0.11 (+0.37%) | 2,667,899 |
| 30 Jan 2023 | CNY | 30.06 | 30.53 | 29.98 | 30.08 | 30.08 | +0.23 (+0.77%) | 5,507,955 |
| 20 Jan 2023 | CNY | 29.38 | 30.29 | 29.28 | 29.85 | 29.85 | +0.45 (+1.53%) | 5,160,426 |
| 19 Jan 2023 | CNY | 29 | 29.41 | 28.94 | 29.4 | 29.4 | +0.25 (+0.86%) | 1,584,630 |
| 18 Jan 2023 | CNY | 29.13 | 29.33 | 28.91 | 29.15 | 29.15 | -0.05 (-0.17%) | 2,472,894 |
| 17 Jan 2023 | CNY | 30.05 | 30.21 | 29.12 | 29.2 | 29.2 | -0.9 (-2.99%) | 4,965,907 |
| 16 Jan 2023 | CNY | 30.07 | 30.23 | 29.84 | 30.1 | 30.1 | +0.03 (+0.10%) | 2,935,536 |
| 13 Jan 2023 | CNY | 30.15 | 30.22 | 29.9 | 30.07 | 30.07 | -0.13 (-0.43%) | 1,767,905 |
| 12 Jan 2023 | CNY | 29.71 | 30.32 | 29.62 | 30.2 | 30.2 | +0.6 (+2.03%) | 4,247,794 |
| 11 Jan 2023 | CNY | 29.8 | 29.88 | 29.53 | 29.6 | 29.6 | -0.25 (-0.84%) | 2,142,852 |
| 10 Jan 2023 | CNY | 29.96 | 29.96 | 29.58 | 29.85 | 29.85 | +0.01 (+0.03%) | 1,372,900 |
| 9 Jan 2023 | CNY | 29.91 | 30.13 | 29.7 | 29.84 | 29.84 | +0.13 (+0.44%) | 1,925,514 |
| 6 Jan 2023 | CNY | 29.5 | 30.03 | 29.47 | 29.71 | 29.71 | +0.12 (+0.41%) | 2,511,893 |
| 5 Jan 2023 | CNY | 29.46 | 29.7 | 29.3 | 29.59 | 29.59 | +0.22 (+0.75%) | 2,048,723 |
