| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 25.1 | 25.19 | 24.46 | 24.48 | 24.48 | -0.57 (-2.28%) | 2,134,714 |
| 16 Feb 2023 | CNY | 26.12 | 26.28 | 24.78 | 25.05 | 25.05 | -1.27 (-4.83%) | 3,765,776 |
| 15 Feb 2023 | CNY | 26.15 | 26.45 | 25.91 | 26.32 | 26.32 | 0.0 (0.0%) | 2,939,442 |
| 14 Feb 2023 | CNY | 25.69 | 26.41 | 25.69 | 26.32 | 26.32 | +0.43 (+1.66%) | 3,458,540 |
| 13 Feb 2023 | CNY | 25.41 | 25.94 | 25.41 | 25.89 | 25.89 | +0.46 (+1.81%) | 2,626,095 |
| 10 Feb 2023 | CNY | 25.4 | 25.65 | 25.2 | 25.43 | 25.43 | -0.13 (-0.51%) | 2,069,440 |
| 9 Feb 2023 | CNY | 25 | 25.57 | 24.92 | 25.56 | 25.56 | +0.4 (+1.59%) | 2,236,882 |
| 8 Feb 2023 | CNY | 25.2 | 25.49 | 24.98 | 25.16 | 25.16 | -0.11 (-0.44%) | 1,701,166 |
| 7 Feb 2023 | CNY | 24.71 | 25.36 | 24.67 | 25.27 | 25.27 | +0.64 (+2.60%) | 2,287,836 |
| 6 Feb 2023 | CNY | 24.76 | 24.92 | 24.48 | 24.63 | 24.63 | -0.21 (-0.85%) | 1,302,896 |
| 3 Feb 2023 | CNY | 24.91 | 25.12 | 24.52 | 24.84 | 24.84 | -0.07 (-0.28%) | 1,397,844 |
| 2 Feb 2023 | CNY | 25.02 | 25.15 | 24.87 | 24.91 | 24.91 | -0.22 (-0.88%) | 1,524,669 |
| 1 Feb 2023 | CNY | 25.05 | 25.2 | 24.69 | 25.13 | 25.13 | +0.3 (+1.21%) | 2,017,779 |
| 31 Jan 2023 | CNY | 24.79 | 25.04 | 24.65 | 24.83 | 24.83 | -0.06 (-0.24%) | 1,299,077 |
| 30 Jan 2023 | CNY | 24.5 | 24.97 | 24.44 | 24.89 | 24.89 | +0.61 (+2.51%) | 2,341,580 |
| 20 Jan 2023 | CNY | 24.66 | 24.66 | 24.24 | 24.28 | 24.28 | +0.02 (+0.08%) | 1,280,528 |
| 19 Jan 2023 | CNY | 24.09 | 24.35 | 24.09 | 24.26 | 24.26 | -0.08 (-0.33%) | 1,265,932 |
| 18 Jan 2023 | CNY | 24.16 | 24.38 | 24.01 | 24.34 | 24.34 | +0.28 (+1.16%) | 1,646,292 |
| 17 Jan 2023 | CNY | 24.07 | 24.35 | 23.8 | 24.06 | 24.06 | +0.01 (+0.04%) | 1,378,495 |
| 16 Jan 2023 | CNY | 23.59 | 24.2 | 23.57 | 24.05 | 24.05 | +0.3 (+1.26%) | 1,786,164 |
| 13 Jan 2023 | CNY | 23.52 | 24.49 | 23.52 | 23.75 | 23.75 | +0.25 (+1.06%) | 1,743,515 |
| 12 Jan 2023 | CNY | 23.37 | 24.07 | 23.37 | 23.5 | 23.5 | 0.0 (0.0%) | 1,509,515 |
| 11 Jan 2023 | CNY | 24.02 | 24.5 | 23.36 | 23.5 | 23.5 | -0.76 (-3.13%) | 2,326,794 |
| 10 Jan 2023 | CNY | 24.24 | 24.46 | 24 | 24.26 | 24.26 | -0.35 (-1.42%) | 2,367,608 |
| 9 Jan 2023 | CNY | 23.63 | 25.48 | 23.63 | 24.61 | 24.61 | +1.35 (+5.80%) | 4,714,760 |
| 6 Jan 2023 | CNY | 23.3 | 23.66 | 23.1 | 23.26 | 23.26 | -0.04 (-0.17%) | 1,901,197 |
| 5 Jan 2023 | CNY | 23.02 | 23.34 | 22.8 | 23.3 | 23.3 | +0.39 (+1.70%) | 1,466,738 |
| 4 Jan 2023 | CNY | 23.08 | 23.33 | 22.75 | 22.91 | 22.91 | -0.22 (-0.95%) | 1,232,594 |
| 3 Jan 2023 | CNY | 22.59 | 23.28 | 22.51 | 23.13 | 23.13 | +0.71 (+3.17%) | 1,871,091 |
| 30 Dec 2022 | CNY | 22.32 | 22.55 | 22.2 | 22.42 | 22.42 | +0.18 (+0.81%) | 978,116 |
