| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 23.31 | 23.65 | 22.86 | 23.09 | 23.09 | -0.29 (-1.24%) | 2,425,005 |
| 20 Feb 2023 | CNY | 23.12 | 23.57 | 22.96 | 23.38 | 23.38 | +0.14 (+0.60%) | 2,285,871 |
| 17 Feb 2023 | CNY | 24.27 | 24.39 | 23.24 | 23.24 | 23.24 | -0.84 (-3.49%) | 3,337,050 |
| 16 Feb 2023 | CNY | 25.47 | 25.5 | 23.8 | 24.08 | 24.08 | -1.44 (-5.64%) | 6,021,198 |
| 15 Feb 2023 | CNY | 25.82 | 26.28 | 25.35 | 25.52 | 25.52 | -0.52 (-2.00%) | 4,884,918 |
| 14 Feb 2023 | CNY | 25.3 | 26.38 | 24.61 | 26.04 | 26.04 | +0.98 (+3.91%) | 8,420,921 |
| 13 Feb 2023 | CNY | 24.04 | 25.35 | 24.04 | 25.06 | 25.06 | +1.06 (+4.42%) | 8,665,872 |
| 10 Feb 2023 | CNY | 23.8 | 24.1 | 23.61 | 24 | 24 | +0.3 (+1.27%) | 4,022,739 |
| 9 Feb 2023 | CNY | 23.27 | 23.71 | 23.27 | 23.7 | 23.7 | +0.13 (+0.55%) | 2,517,090 |
| 8 Feb 2023 | CNY | 23.8 | 23.97 | 23.45 | 23.57 | 23.57 | -0.47 (-1.96%) | 3,103,452 |
| 7 Feb 2023 | CNY | 23.55 | 24.3 | 23.55 | 24.04 | 24.04 | +0.69 (+2.96%) | 5,803,456 |
| 6 Feb 2023 | CNY | 23.11 | 23.5 | 23 | 23.35 | 23.35 | 0.0 (0.0%) | 2,237,712 |
| 3 Feb 2023 | CNY | 23.87 | 23.95 | 22.95 | 23.35 | 23.35 | -0.65 (-2.71%) | 4,876,045 |
| 2 Feb 2023 | CNY | 23.76 | 24.08 | 23.38 | 24 | 24 | +0.23 (+0.97%) | 4,521,597 |
| 1 Feb 2023 | CNY | 23.55 | 23.79 | 23.3 | 23.77 | 23.77 | +0.18 (+0.76%) | 3,305,790 |
| 31 Jan 2023 | CNY | 22.93 | 23.88 | 22.71 | 23.59 | 23.59 | +0.68 (+2.97%) | 5,088,391 |
| 30 Jan 2023 | CNY | 23.31 | 23.49 | 22.84 | 22.91 | 22.91 | -0.1 (-0.43%) | 3,199,543 |
| 20 Jan 2023 | CNY | 23.19 | 23.8 | 22.91 | 23.01 | 23.01 | -0.18 (-0.78%) | 3,188,969 |
| 19 Jan 2023 | CNY | 23 | 23.6 | 22.89 | 23.19 | 23.19 | +0.06 (+0.26%) | 3,542,976 |
| 18 Jan 2023 | CNY | 23.91 | 24.06 | 23.02 | 23.13 | 23.13 | -0.87 (-3.63%) | 6,364,552 |
| 17 Jan 2023 | CNY | 23.05 | 24.18 | 22.9 | 24 | 24 | +1.17 (+5.12%) | 8,676,148 |
| 16 Jan 2023 | CNY | 22.38 | 23.18 | 22 | 22.83 | 22.83 | +0.65 (+2.93%) | 5,005,939 |
| 13 Jan 2023 | CNY | 21.8 | 22.99 | 21.76 | 22.18 | 22.18 | +0.33 (+1.51%) | 4,979,276 |
| 12 Jan 2023 | CNY | 22.62 | 22.95 | 21.7 | 21.85 | 21.85 | -0.75 (-3.32%) | 4,699,541 |
| 11 Jan 2023 | CNY | 22.37 | 23.3 | 22.06 | 22.6 | 22.6 | +0.22 (+0.98%) | 6,560,103 |
| 10 Jan 2023 | CNY | 22.35 | 22.93 | 21.89 | 22.38 | 22.38 | -0.26 (-1.15%) | 6,241,488 |
| 9 Jan 2023 | CNY | 21.56 | 23.37 | 21.56 | 22.64 | 22.64 | +1.19 (+5.55%) | 9,971,802 |
| 6 Jan 2023 | CNY | 20.36 | 21.49 | 20.21 | 21.45 | 21.45 | +1.15 (+5.67%) | 7,741,174 |
| 5 Jan 2023 | CNY | 20.2 | 20.34 | 19.98 | 20.3 | 20.3 | +0.1 (+0.50%) | 2,175,816 |
| 4 Jan 2023 | CNY | 20.1 | 20.47 | 20 | 20.2 | 20.2 | -0.02 (-0.10%) | 2,570,517 |
