| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 30.48 | 30.9 | 30.2 | 30.75 | 30.75 | +0.17 (+0.56%) | 600,300 |
| 21 Feb 2023 | CNY | 30.41 | 30.79 | 30.18 | 30.58 | 30.58 | -0.02 (-0.07%) | 746,323 |
| 20 Feb 2023 | CNY | 30.75 | 30.9 | 30.13 | 30.6 | 30.6 | +0.03 (+0.10%) | 816,100 |
| 17 Feb 2023 | CNY | 30.2 | 30.96 | 30.2 | 30.57 | 30.57 | +0.37 (+1.23%) | 781,100 |
| 16 Feb 2023 | CNY | 31.4 | 31.4 | 29.77 | 30.2 | 30.2 | -1.26 (-4.01%) | 1,335,804 |
| 15 Feb 2023 | CNY | 31.3 | 32 | 31.09 | 31.46 | 31.46 | +0.37 (+1.19%) | 1,075,504 |
| 14 Feb 2023 | CNY | 31.4 | 31.49 | 30.8 | 31.09 | 31.09 | -0.29 (-0.92%) | 842,331 |
| 13 Feb 2023 | CNY | 31.39 | 31.48 | 31 | 31.38 | 31.38 | -0.01 (-0.03%) | 763,400 |
| 10 Feb 2023 | CNY | 31.78 | 31.8 | 31.1 | 31.39 | 31.39 | -0.36 (-1.13%) | 1,050,275 |
| 9 Feb 2023 | CNY | 31.68 | 32.35 | 31.28 | 31.75 | 31.75 | +0.44 (+1.41%) | 1,594,310 |
| 8 Feb 2023 | CNY | 32.97 | 32.97 | 31.3 | 31.31 | 31.31 | +0.01 (+0.03%) | 2,479,334 |
| 7 Feb 2023 | CNY | 30.67 | 31.3 | 30.51 | 31.3 | 31.3 | +0.63 (+2.05%) | 940,949 |
| 6 Feb 2023 | CNY | 30.63 | 30.88 | 30.4 | 30.67 | 30.67 | +0.04 (+0.13%) | 571,705 |
| 3 Feb 2023 | CNY | 30.6 | 31.12 | 30.43 | 30.63 | 30.63 | -0.14 (-0.45%) | 724,788 |
| 2 Feb 2023 | CNY | 31.09 | 31.55 | 30.77 | 30.77 | 30.77 | -0.52 (-1.66%) | 828,795 |
| 1 Feb 2023 | CNY | 30.99 | 31.6 | 30.72 | 31.29 | 31.29 | +0.29 (+0.94%) | 1,265,464 |
| 31 Jan 2023 | CNY | 30.13 | 31 | 29.84 | 31 | 31 | +0.72 (+2.38%) | 1,514,011 |
| 30 Jan 2023 | CNY | 29.91 | 30.78 | 29.91 | 30.28 | 30.28 | +0.77 (+2.61%) | 1,340,600 |
| 20 Jan 2023 | CNY | 29.07 | 29.53 | 29.06 | 29.51 | 29.51 | +0.45 (+1.55%) | 583,400 |
| 19 Jan 2023 | CNY | 29.36 | 29.36 | 28.97 | 29.06 | 29.06 | -0.15 (-0.51%) | 447,200 |
| 18 Jan 2023 | CNY | 29.53 | 29.6 | 29.12 | 29.21 | 29.21 | -0.05 (-0.17%) | 383,600 |
| 17 Jan 2023 | CNY | 29.38 | 29.65 | 28.8 | 29.26 | 29.26 | -0.13 (-0.44%) | 396,200 |
| 16 Jan 2023 | CNY | 29.01 | 29.58 | 29.01 | 29.39 | 29.39 | +0.39 (+1.34%) | 513,744 |
| 13 Jan 2023 | CNY | 29.28 | 29.7 | 28.92 | 29 | 29 | -0.34 (-1.16%) | 485,200 |
| 12 Jan 2023 | CNY | 30 | 30 | 29.28 | 29.34 | 29.34 | -0.4 (-1.34%) | 521,400 |
| 11 Jan 2023 | CNY | 30.06 | 30.28 | 29.53 | 29.74 | 29.74 | -0.82 (-2.68%) | 1,111,334 |
| 10 Jan 2023 | CNY | 29.17 | 30.56 | 28.92 | 30.56 | 30.56 | +1.16 (+3.95%) | 1,868,734 |
| 9 Jan 2023 | CNY | 29.35 | 29.58 | 29 | 29.4 | 29.4 | +0.52 (+1.80%) | 675,700 |
| 6 Jan 2023 | CNY | 29.15 | 29.5 | 28.85 | 28.88 | 28.88 | -0.29 (-0.99%) | 664,700 |
| 5 Jan 2023 | CNY | 29 | 29.24 | 28.56 | 29.17 | 29.17 | +0.45 (+1.57%) | 702,400 |
