| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2023 | CNY | 28.29 | 29.25 | 27.5 | 28.79 | 28.79 | +1.15 (+4.16%) | 2,001,896 |
| 10 Mar 2023 | CNY | 27.32 | 28.17 | 27.23 | 27.64 | 27.64 | +0.07 (+0.25%) | 825,937 |
| 9 Mar 2023 | CNY | 27.76 | 27.76 | 27.2 | 27.57 | 27.57 | -0.1 (-0.36%) | 500,000 |
| 8 Mar 2023 | CNY | 27.26 | 27.69 | 26.86 | 27.67 | 27.67 | +0.49 (+1.80%) | 732,801 |
| 7 Mar 2023 | CNY | 27.51 | 27.6 | 26.96 | 27.18 | 27.18 | -0.32 (-1.16%) | 1,110,862 |
| 6 Mar 2023 | CNY | 27.41 | 27.95 | 27.01 | 27.5 | 27.5 | +0.02 (+0.07%) | 2,176,313 |
| 3 Mar 2023 | CNY | 28.31 | 29.08 | 27.41 | 27.48 | 27.48 | -1.33 (-4.62%) | 1,731,176 |
| 2 Mar 2023 | CNY | 28.21 | 29.18 | 27.76 | 28.81 | 28.81 | +0.61 (+2.16%) | 2,315,603 |
| 1 Mar 2023 | CNY | 27.38 | 28.3 | 26.9 | 28.2 | 28.2 | +1.01 (+3.71%) | 2,502,580 |
| 28 Feb 2023 | CNY | 27.12 | 27.63 | 26.88 | 27.19 | 27.19 | -0.14 (-0.51%) | 1,680,766 |
| 27 Feb 2023 | CNY | 26.52 | 28.18 | 26.5 | 27.33 | 27.33 | +0.58 (+2.17%) | 3,758,904 |
| 24 Feb 2023 | CNY | 26.77 | 26.98 | 26.33 | 26.75 | 26.75 | -0.02 (-0.07%) | 1,166,916 |
| 23 Feb 2023 | CNY | 26.79 | 27.12 | 26.3 | 26.77 | 26.77 | -0.01 (-0.04%) | 1,785,134 |
| 22 Feb 2023 | CNY | 26.75 | 26.8 | 26.25 | 26.78 | 26.78 | -0.15 (-0.56%) | 2,264,624 |
| 21 Feb 2023 | CNY | 26.45 | 27.29 | 25.9 | 26.93 | 26.93 | +0.53 (+2.01%) | 3,945,736 |
| 20 Feb 2023 | CNY | 24.15 | 26.8 | 24.06 | 26.4 | 26.4 | +2.3 (+9.54%) | 5,868,624 |
| 17 Feb 2023 | CNY | 24.27 | 24.4 | 23.98 | 24.1 | 24.1 | -0.1 (-0.41%) | 1,256,636 |
| 16 Feb 2023 | CNY | 25.27 | 25.33 | 24.02 | 24.2 | 24.2 | -1.07 (-4.23%) | 1,943,723 |
| 15 Feb 2023 | CNY | 25.54 | 25.63 | 25 | 25.27 | 25.27 | -0.37 (-1.44%) | 2,085,331 |
| 14 Feb 2023 | CNY | 26.47 | 26.5 | 25.31 | 25.64 | 25.64 | -0.83 (-3.14%) | 2,977,326 |
| 13 Feb 2023 | CNY | 24.49 | 26.83 | 24.32 | 26.47 | 26.47 | +1.97 (+8.04%) | 5,620,379 |
| 10 Feb 2023 | CNY | 24.41 | 24.68 | 24.35 | 24.5 | 24.5 | +0.02 (+0.08%) | 917,557 |
| 9 Feb 2023 | CNY | 23.98 | 24.51 | 23.92 | 24.48 | 24.48 | +0.43 (+1.79%) | 982,287 |
| 8 Feb 2023 | CNY | 24.29 | 24.29 | 24.01 | 24.05 | 24.05 | -0.38 (-1.56%) | 1,065,104 |
| 7 Feb 2023 | CNY | 23.95 | 24.47 | 23.64 | 24.43 | 24.43 | +0.73 (+3.08%) | 1,603,628 |
| 6 Feb 2023 | CNY | 23.54 | 23.83 | 23.53 | 23.7 | 23.7 | +0.05 (+0.21%) | 633,825 |
| 3 Feb 2023 | CNY | 23.8 | 23.86 | 23.4 | 23.65 | 23.65 | -0.11 (-0.46%) | 988,408 |
| 2 Feb 2023 | CNY | 23.89 | 24.1 | 23.7 | 23.76 | 23.76 | -0.14 (-0.59%) | 832,530 |
| 1 Feb 2023 | CNY | 23.65 | 23.91 | 23.5 | 23.9 | 23.9 | +0.25 (+1.06%) | 896,301 |
| 31 Jan 2023 | CNY | 23.2 | 23.7 | 23.2 | 23.65 | 23.65 | +0.37 (+1.59%) | 1,077,158 |
