| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 27.11 | 28.1 | 27.11 | 27.93 | 27.93 | +0.67 (+2.46%) | 6,312,205 |
| 17 Feb 2023 | CNY | 28.05 | 28.4 | 27.16 | 27.26 | 27.26 | -0.67 (-2.40%) | 6,560,788 |
| 16 Feb 2023 | CNY | 29.29 | 29.76 | 27.66 | 27.93 | 27.93 | -1.81 (-6.09%) | 11,301,314 |
| 15 Feb 2023 | CNY | 29.18 | 30.78 | 28.33 | 29.74 | 29.74 | +0.5 (+1.71%) | 12,818,687 |
| 14 Feb 2023 | CNY | 30.98 | 31.5 | 29.17 | 29.24 | 29.24 | -0.81 (-2.70%) | 13,892,820 |
| 13 Feb 2023 | CNY | 30 | 30.56 | 29.15 | 30.05 | 30.05 | -0.64 (-2.09%) | 14,201,784 |
| 10 Feb 2023 | CNY | 32 | 34.72 | 30 | 30.69 | 30.69 | -3.93 (-11.35%) | 23,977,801 |
| 9 Feb 2023 | CNY | 29 | 34.62 | 29 | 34.62 | 34.62 | +5.77 (+20%) | 14,314,302 |
| 8 Feb 2023 | CNY | 30.21 | 30.7 | 28.7 | 28.85 | 28.85 | -1.9 (-6.18%) | 15,829,926 |
| 7 Feb 2023 | CNY | 28.01 | 33.98 | 27.38 | 30.75 | 30.75 | +1.46 (+4.98%) | 23,123,820 |
| 6 Feb 2023 | CNY | 27.5 | 30.85 | 26.66 | 29.29 | 29.29 | +0.83 (+2.92%) | 22,037,701 |
| 3 Feb 2023 | CNY | 26.13 | 29.68 | 26.13 | 28.46 | 28.46 | +0.86 (+3.12%) | 20,925,330 |
| 2 Feb 2023 | CNY | 27.04 | 30.98 | 26.9 | 27.6 | 27.6 | +0.56 (+2.07%) | 28,545,427 |
| 1 Feb 2023 | CNY | 22.98 | 27.04 | 22.63 | 27.04 | 27.04 | +4.51 (+20.02%) | 20,860,454 |
| 31 Jan 2023 | CNY | 22.8 | 23.1 | 21.8 | 22.53 | 22.53 | -0.31 (-1.36%) | 11,906,627 |
| 30 Jan 2023 | CNY | 24 | 24.8 | 22.43 | 22.84 | 22.84 | +1.22 (+5.64%) | 16,110,163 |
| 20 Jan 2023 | CNY | 21.37 | 21.88 | 20.98 | 21.62 | 21.62 | +0.31 (+1.45%) | 6,878,146 |
| 19 Jan 2023 | CNY | 20.62 | 21.48 | 20.53 | 21.31 | 21.31 | +0.5 (+2.40%) | 6,164,575 |
| 18 Jan 2023 | CNY | 20.25 | 21.18 | 20 | 20.81 | 20.81 | +0.71 (+3.53%) | 5,217,226 |
| 17 Jan 2023 | CNY | 20.61 | 20.74 | 19.96 | 20.1 | 20.1 | -0.44 (-2.14%) | 2,286,925 |
| 16 Jan 2023 | CNY | 20.14 | 20.81 | 20.14 | 20.54 | 20.54 | +0.4 (+1.99%) | 3,474,186 |
| 13 Jan 2023 | CNY | 20 | 20.32 | 19.8 | 20.14 | 20.14 | +0.14 (+0.70%) | 1,973,350 |
| 12 Jan 2023 | CNY | 19.78 | 20.23 | 19.73 | 20 | 20 | 0.0 (0.0%) | 1,974,249 |
| 11 Jan 2023 | CNY | 20.19 | 20.72 | 19.83 | 20 | 20 | -0.24 (-1.19%) | 3,166,810 |
| 10 Jan 2023 | CNY | 19.98 | 20.3 | 19.74 | 20.24 | 20.24 | +0.26 (+1.30%) | 2,264,689 |
| 9 Jan 2023 | CNY | 19.97 | 20.27 | 19.84 | 19.98 | 19.98 | +0.01 (+0.05%) | 1,598,164 |
| 6 Jan 2023 | CNY | 20.31 | 20.31 | 19.88 | 19.97 | 19.97 | -0.34 (-1.67%) | 2,560,506 |
| 5 Jan 2023 | CNY | 20.46 | 20.62 | 20.22 | 20.31 | 20.31 | -0.14 (-0.68%) | 2,875,093 |
| 4 Jan 2023 | CNY | 20.12 | 20.72 | 20.11 | 20.45 | 20.45 | +0.18 (+0.89%) | 5,269,234 |
| 3 Jan 2023 | CNY | 19.02 | 20.5 | 19.02 | 20.27 | 20.27 | +1.08 (+5.63%) | 5,339,854 |
