| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 31 | 31.48 | 29.5 | 29.75 | 29.75 | -0.54 (-1.78%) | 29,186,769 |
| 22 Feb 2023 | CNY | 29.9 | 30.66 | 29.72 | 30.29 | 30.29 | +0.06 (+0.20%) | 20,966,855 |
| 21 Feb 2023 | CNY | 30.3 | 30.55 | 29.7 | 30.23 | 30.23 | -0.11 (-0.36%) | 17,750,954 |
| 20 Feb 2023 | CNY | 30.3 | 30.86 | 29.29 | 30.34 | 30.34 | +0.19 (+0.63%) | 31,140,394 |
| 17 Feb 2023 | CNY | 29.4 | 30.77 | 29.29 | 30.15 | 30.15 | +0.81 (+2.76%) | 28,265,974 |
| 16 Feb 2023 | CNY | 29.74 | 30.25 | 29 | 29.34 | 29.34 | -0.4 (-1.34%) | 24,699,643 |
| 15 Feb 2023 | CNY | 29.21 | 30.3 | 29.08 | 29.74 | 29.74 | +0.66 (+2.27%) | 26,861,366 |
| 14 Feb 2023 | CNY | 29.69 | 29.8 | 29 | 29.08 | 29.08 | -0.37 (-1.26%) | 18,737,341 |
| 13 Feb 2023 | CNY | 28.65 | 29.88 | 28.6 | 29.45 | 29.45 | +0.8 (+2.79%) | 33,578,660 |
| 10 Feb 2023 | CNY | 27.61 | 28.97 | 27.56 | 28.65 | 28.65 | +1.18 (+4.30%) | 41,769,679 |
| 9 Feb 2023 | CNY | 26.92 | 27.95 | 26.66 | 27.47 | 27.47 | +0.6 (+2.23%) | 22,593,312 |
| 8 Feb 2023 | CNY | 27.2 | 27.44 | 26.8 | 26.87 | 26.87 | -0.54 (-1.97%) | 13,651,427 |
| 7 Feb 2023 | CNY | 27.96 | 28.38 | 27.26 | 27.41 | 27.41 | -0.55 (-1.97%) | 15,979,069 |
| 6 Feb 2023 | CNY | 27.89 | 28.38 | 27.3 | 27.96 | 27.96 | -0.22 (-0.78%) | 17,655,903 |
| 3 Feb 2023 | CNY | 28.73 | 28.84 | 27.58 | 28.18 | 28.18 | -0.67 (-2.32%) | 26,736,985 |
| 2 Feb 2023 | CNY | 27.24 | 29.75 | 27.1 | 28.85 | 28.85 | +1.74 (+6.42%) | 48,524,201 |
| 1 Feb 2023 | CNY | 27.09 | 27.44 | 26.79 | 27.11 | 27.11 | +0.02 (+0.07%) | 13,089,909 |
| 31 Jan 2023 | CNY | 27.26 | 27.75 | 26.9 | 27.09 | 27.09 | -0.25 (-0.91%) | 20,708,828 |
| 30 Jan 2023 | CNY | 26.33 | 27.95 | 26 | 27.34 | 27.34 | +1.57 (+6.09%) | 40,630,345 |
| 20 Jan 2023 | CNY | 25.72 | 26.03 | 25.6 | 25.77 | 25.77 | +0.09 (+0.35%) | 10,076,280 |
| 19 Jan 2023 | CNY | 26.05 | 26.15 | 25.65 | 25.68 | 25.68 | -0.5 (-1.91%) | 12,002,355 |
| 18 Jan 2023 | CNY | 26.06 | 26.68 | 25.93 | 26.18 | 26.18 | +0.04 (+0.15%) | 11,763,192 |
| 17 Jan 2023 | CNY | 27.02 | 27.05 | 25.97 | 26.14 | 26.14 | -0.81 (-3.01%) | 17,787,223 |
| 16 Jan 2023 | CNY | 26.35 | 27.44 | 26.35 | 26.95 | 26.95 | +0.6 (+2.28%) | 22,080,768 |
| 13 Jan 2023 | CNY | 26.5 | 27.05 | 26.21 | 26.35 | 26.35 | -0.17 (-0.64%) | 16,049,782 |
| 12 Jan 2023 | CNY | 27.16 | 27.29 | 26.45 | 26.52 | 26.52 | -0.64 (-2.36%) | 12,024,128 |
| 11 Jan 2023 | CNY | 27.91 | 27.93 | 27.01 | 27.16 | 27.16 | -0.62 (-2.23%) | 12,539,652 |
| 10 Jan 2023 | CNY | 28.01 | 28.21 | 27.52 | 27.78 | 27.78 | -0.27 (-0.96%) | 16,221,864 |
| 9 Jan 2023 | CNY | 27.3 | 28.15 | 27.1 | 28.05 | 28.05 | +0.89 (+3.28%) | 26,931,774 |
| 6 Jan 2023 | CNY | 26.7 | 27.74 | 26.21 | 27.16 | 27.16 | +0.39 (+1.46%) | 22,085,856 |
