| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 24.16 | 24.72 | 23.88 | 24.65 | 24.65 | +0.42 (+1.73%) | 3,191,374 |
| 20 Feb 2023 | CNY | 24.02 | 24.4 | 23.58 | 24.23 | 24.23 | +0.22 (+0.92%) | 2,313,050 |
| 17 Feb 2023 | CNY | 24.38 | 24.38 | 23.51 | 24.01 | 24.01 | -0.09 (-0.37%) | 2,360,019 |
| 16 Feb 2023 | CNY | 25.01 | 25.24 | 23.8 | 24.1 | 24.1 | -1.02 (-4.06%) | 5,074,196 |
| 15 Feb 2023 | CNY | 23.33 | 25.12 | 23.25 | 25.12 | 25.12 | +1.6 (+6.80%) | 5,905,492 |
| 14 Feb 2023 | CNY | 24.25 | 24.41 | 23.46 | 23.52 | 23.52 | -0.93 (-3.80%) | 3,070,441 |
| 13 Feb 2023 | CNY | 24.23 | 24.86 | 23.73 | 24.45 | 24.45 | -0.01 (-0.04%) | 4,533,655 |
| 10 Feb 2023 | CNY | 24 | 25.19 | 23.72 | 24.46 | 24.46 | +0.39 (+1.62%) | 6,506,217 |
| 9 Feb 2023 | CNY | 23.11 | 24.2 | 22.76 | 24.07 | 24.07 | +0.72 (+3.08%) | 4,063,509 |
| 8 Feb 2023 | CNY | 23.76 | 23.97 | 23.2 | 23.35 | 23.35 | -0.4 (-1.68%) | 2,558,545 |
| 7 Feb 2023 | CNY | 24.1 | 24.13 | 23.33 | 23.75 | 23.75 | -0.72 (-2.94%) | 4,042,432 |
| 6 Feb 2023 | CNY | 23.81 | 24.99 | 23.33 | 24.47 | 24.47 | +0.07 (+0.29%) | 5,793,438 |
| 3 Feb 2023 | CNY | 23.35 | 25.5 | 23.3 | 24.4 | 24.4 | +0.82 (+3.48%) | 7,517,534 |
| 2 Feb 2023 | CNY | 23.59 | 23.9 | 23.23 | 23.58 | 23.58 | -0.64 (-2.64%) | 5,088,038 |
| 1 Feb 2023 | CNY | 23.1 | 24.88 | 22.49 | 24.22 | 24.22 | +0.79 (+3.37%) | 7,672,589 |
| 31 Jan 2023 | CNY | 20.81 | 25 | 20.81 | 23.43 | 23.43 | +2.4 (+11.41%) | 7,544,111 |
| 30 Jan 2023 | CNY | 20.97 | 21.64 | 20.7 | 21.03 | 21.03 | +0.26 (+1.25%) | 2,880,716 |
| 20 Jan 2023 | CNY | 20.36 | 20.88 | 20.2 | 20.77 | 20.77 | +0.4 (+1.96%) | 1,960,202 |
| 19 Jan 2023 | CNY | 19.87 | 20.8 | 19.71 | 20.37 | 20.37 | +0.5 (+2.52%) | 1,815,355 |
| 18 Jan 2023 | CNY | 19.49 | 19.97 | 19.23 | 19.87 | 19.87 | +0.53 (+2.74%) | 1,232,900 |
| 17 Jan 2023 | CNY | 19.55 | 19.67 | 19.32 | 19.34 | 19.34 | -0.3 (-1.53%) | 612,250 |
| 16 Jan 2023 | CNY | 18.99 | 19.74 | 18.97 | 19.64 | 19.64 | +0.73 (+3.86%) | 1,165,562 |
| 13 Jan 2023 | CNY | 19.27 | 19.27 | 18.83 | 18.91 | 18.91 | -0.21 (-1.10%) | 641,986 |
| 12 Jan 2023 | CNY | 19.09 | 19.3 | 18.91 | 19.12 | 19.12 | +0.1 (+0.53%) | 683,250 |
| 11 Jan 2023 | CNY | 19.42 | 19.51 | 18.97 | 19.02 | 19.02 | -0.43 (-2.21%) | 843,640 |
| 10 Jan 2023 | CNY | 19.56 | 19.7 | 19.33 | 19.45 | 19.45 | -0.1 (-0.51%) | 551,150 |
| 9 Jan 2023 | CNY | 19.5 | 19.87 | 19.4 | 19.55 | 19.55 | +0.08 (+0.41%) | 546,156 |
| 6 Jan 2023 | CNY | 19.66 | 19.82 | 19.44 | 19.47 | 19.47 | -0.29 (-1.47%) | 692,200 |
| 5 Jan 2023 | CNY | 19.99 | 20.02 | 19.74 | 19.76 | 19.76 | -0.15 (-0.75%) | 592,400 |
| 4 Jan 2023 | CNY | 19.79 | 20.07 | 19.74 | 19.91 | 19.91 | +0.08 (+0.40%) | 1,014,806 |
