| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 30.1 | 30.32 | 29.01 | 29.54 | 29.54 | -0.59 (-1.96%) | 10,060,707 |
| 22 Feb 2023 | CNY | 29.6 | 30.8 | 29.41 | 30.13 | 30.13 | +0.46 (+1.55%) | 9,330,726 |
| 21 Feb 2023 | CNY | 30.4 | 30.44 | 29.33 | 29.67 | 29.67 | -0.77 (-2.53%) | 9,173,537 |
| 20 Feb 2023 | CNY | 29.16 | 30.84 | 29.05 | 30.44 | 30.44 | +1.21 (+4.14%) | 10,865,391 |
| 17 Feb 2023 | CNY | 29.4 | 30.14 | 29.23 | 29.23 | 29.23 | -0.41 (-1.38%) | 9,090,909 |
| 16 Feb 2023 | CNY | 29.24 | 30.37 | 29.1 | 29.64 | 29.64 | +0.36 (+1.23%) | 13,459,236 |
| 15 Feb 2023 | CNY | 29.07 | 29.7 | 28.75 | 29.28 | 29.28 | +0.57 (+1.99%) | 10,984,631 |
| 14 Feb 2023 | CNY | 29.08 | 29.19 | 28.19 | 28.71 | 28.71 | -0.22 (-0.76%) | 11,271,726 |
| 13 Feb 2023 | CNY | 29.28 | 30.5 | 28.6 | 28.93 | 28.93 | -0.55 (-1.87%) | 23,953,660 |
| 10 Feb 2023 | CNY | 28.72 | 30.05 | 28.51 | 29.48 | 29.48 | +0.98 (+3.44%) | 15,030,300 |
| 9 Feb 2023 | CNY | 27 | 29.43 | 26.89 | 28.5 | 28.5 | +1.65 (+6.15%) | 20,513,202 |
| 8 Feb 2023 | CNY | 27.33 | 27.39 | 26.82 | 26.85 | 26.85 | -0.31 (-1.14%) | 5,288,707 |
| 7 Feb 2023 | CNY | 27.4 | 27.86 | 27.14 | 27.16 | 27.16 | 0.0 (0.0%) | 9,394,277 |
| 6 Feb 2023 | CNY | 26.77 | 27.47 | 26.31 | 27.16 | 27.16 | -0.02 (-0.07%) | 7,815,875 |
| 3 Feb 2023 | CNY | 27.01 | 27.4 | 26.48 | 27.18 | 27.18 | -0.14 (-0.51%) | 7,694,028 |
| 2 Feb 2023 | CNY | 26.13 | 27.58 | 25.91 | 27.32 | 27.32 | +1.24 (+4.75%) | 16,994,527 |
| 1 Feb 2023 | CNY | 25.75 | 26.43 | 25.5 | 26.08 | 26.08 | +0.24 (+0.93%) | 9,252,977 |
| 31 Jan 2023 | CNY | 25.1 | 25.88 | 24.9 | 25.84 | 25.84 | +0.54 (+2.13%) | 10,607,119 |
| 30 Jan 2023 | CNY | 25.2 | 25.52 | 25 | 25.3 | 25.3 | +0.38 (+1.52%) | 7,916,786 |
| 20 Jan 2023 | CNY | 25.01 | 25.25 | 24.73 | 24.92 | 24.92 | +0.01 (+0.04%) | 6,188,904 |
| 19 Jan 2023 | CNY | 25.16 | 25.17 | 24.65 | 24.91 | 24.91 | -0.37 (-1.46%) | 6,739,410 |
| 18 Jan 2023 | CNY | 26.19 | 26.33 | 25.13 | 25.28 | 25.28 | -0.71 (-2.73%) | 10,107,433 |
| 17 Jan 2023 | CNY | 26.43 | 26.52 | 25.77 | 25.99 | 25.99 | -0.38 (-1.44%) | 8,457,015 |
| 16 Jan 2023 | CNY | 25.94 | 26.95 | 25.61 | 26.37 | 26.37 | +0.59 (+2.29%) | 18,941,931 |
| 13 Jan 2023 | CNY | 25 | 25.98 | 24.8 | 25.78 | 25.78 | +0.89 (+3.58%) | 14,745,803 |
| 12 Jan 2023 | CNY | 25 | 25.32 | 24.84 | 24.89 | 24.89 | -0.25 (-0.99%) | 7,765,467 |
| 11 Jan 2023 | CNY | 25.99 | 26.05 | 25.01 | 25.14 | 25.14 | -0.82 (-3.16%) | 11,543,203 |
| 10 Jan 2023 | CNY | 26.39 | 26.57 | 25.68 | 25.96 | 25.96 | -0.39 (-1.48%) | 19,206,892 |
| 9 Jan 2023 | CNY | 24 | 26.35 | 23.85 | 26.35 | 26.35 | +2.4 (+10.02%) | 28,234,020 |
| 6 Jan 2023 | CNY | 24.45 | 24.46 | 23.85 | 23.95 | 23.95 | -0.57 (-2.32%) | 7,557,477 |
