| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 25.54 | 26.45 | 25.35 | 25.4 | 25.4 | -0.31 (-1.21%) | 22,888,932 |
| 21 Feb 2023 | CNY | 24.74 | 25.8 | 24.73 | 25.71 | 25.71 | +0.97 (+3.92%) | 26,360,031 |
| 20 Feb 2023 | CNY | 24.47 | 24.91 | 24.22 | 24.74 | 24.74 | +0.16 (+0.65%) | 18,650,009 |
| 17 Feb 2023 | CNY | 24.41 | 24.86 | 24.11 | 24.58 | 24.58 | +0.06 (+0.24%) | 19,975,515 |
| 16 Feb 2023 | CNY | 25.17 | 25.48 | 24.25 | 24.52 | 24.52 | -0.56 (-2.23%) | 28,818,306 |
| 15 Feb 2023 | CNY | 25.68 | 25.8 | 24.45 | 25.08 | 25.08 | -0.62 (-2.41%) | 36,604,124 |
| 14 Feb 2023 | CNY | 25.82 | 26.12 | 25.58 | 25.7 | 25.7 | -0.03 (-0.12%) | 19,159,845 |
| 13 Feb 2023 | CNY | 25.39 | 25.87 | 25.18 | 25.73 | 25.73 | +0.35 (+1.38%) | 25,108,605 |
| 10 Feb 2023 | CNY | 25.33 | 25.74 | 25.18 | 25.38 | 25.38 | -0.21 (-0.82%) | 23,633,045 |
| 9 Feb 2023 | CNY | 26.21 | 26.26 | 25.4 | 25.59 | 25.59 | -0.71 (-2.70%) | 25,027,312 |
| 8 Feb 2023 | CNY | 26.24 | 26.75 | 26.01 | 26.3 | 26.3 | +0.23 (+0.88%) | 12,622,540 |
| 7 Feb 2023 | CNY | 26.49 | 26.68 | 25.85 | 26.07 | 26.07 | -0.1 (-0.38%) | 8,283,842 |
| 6 Feb 2023 | CNY | 26.33 | 26.89 | 25.95 | 26.17 | 26.17 | -0.47 (-1.76%) | 12,041,156 |
| 3 Feb 2023 | CNY | 26.68 | 26.8 | 25.91 | 26.64 | 26.64 | -0.21 (-0.78%) | 13,369,057 |
| 2 Feb 2023 | CNY | 26.65 | 27.7 | 26.33 | 26.85 | 26.85 | +0.25 (+0.94%) | 17,191,108 |
| 1 Feb 2023 | CNY | 26.64 | 26.69 | 26.13 | 26.6 | 26.6 | +0.03 (+0.11%) | 16,726,685 |
| 31 Jan 2023 | CNY | 27.33 | 27.33 | 26.3 | 26.57 | 26.57 | -0.77 (-2.82%) | 20,619,949 |
| 30 Jan 2023 | CNY | 27.5 | 28.41 | 27.26 | 27.34 | 27.34 | -0.11 (-0.40%) | 16,144,718 |
| 20 Jan 2023 | CNY | 27.4 | 28.53 | 27.12 | 27.45 | 27.45 | +0.03 (+0.11%) | 14,242,296 |
| 19 Jan 2023 | CNY | 26.33 | 27.9 | 25.87 | 27.42 | 27.42 | +0.83 (+3.12%) | 16,668,050 |
| 18 Jan 2023 | CNY | 25.79 | 26.75 | 25.6 | 26.59 | 26.59 | +0.71 (+2.74%) | 13,449,346 |
| 17 Jan 2023 | CNY | 26.4 | 26.7 | 25.8 | 25.88 | 25.88 | -0.64 (-2.41%) | 13,227,571 |
| 16 Jan 2023 | CNY | 26.3 | 27.65 | 26.1 | 26.52 | 26.52 | +0.28 (+1.07%) | 23,474,333 |
| 13 Jan 2023 | CNY | 25.59 | 26.27 | 25.22 | 26.24 | 26.24 | +0.82 (+3.23%) | 14,396,373 |
| 12 Jan 2023 | CNY | 25.35 | 26.07 | 25.25 | 25.42 | 25.42 | -0.1 (-0.39%) | 10,392,018 |
| 11 Jan 2023 | CNY | 25.45 | 25.8 | 25.18 | 25.52 | 25.52 | +0.07 (+0.28%) | 13,277,906 |
| 10 Jan 2023 | CNY | 24.3 | 25.98 | 24.16 | 25.45 | 25.45 | +0.85 (+3.46%) | 20,001,752 |
| 9 Jan 2023 | CNY | 23.93 | 24.8 | 23.78 | 24.6 | 24.6 | +0.62 (+2.59%) | 15,104,440 |
| 6 Jan 2023 | CNY | 24.74 | 24.74 | 23.75 | 23.98 | 23.98 | -0.81 (-3.27%) | 27,125,688 |
| 5 Jan 2023 | CNY | 25.33 | 25.35 | 24.6 | 24.79 | 24.79 | -0.52 (-2.05%) | 19,594,840 |
