| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 21.36 | 21.37 | 21 | 21.12 | 21.12 | -0.24 (-1.12%) | 19,655,194 |
| 20 Feb 2023 | CNY | 21.52 | 21.56 | 21.02 | 21.36 | 21.36 | +0.02 (+0.09%) | 16,800,935 |
| 17 Feb 2023 | CNY | 21.13 | 21.51 | 21 | 21.34 | 21.34 | +0.22 (+1.04%) | 14,915,008 |
| 16 Feb 2023 | CNY | 21.45 | 21.67 | 20.96 | 21.12 | 21.12 | -0.34 (-1.58%) | 17,318,039 |
| 15 Feb 2023 | CNY | 21.62 | 21.79 | 21.31 | 21.46 | 21.46 | -0.14 (-0.65%) | 14,525,130 |
| 14 Feb 2023 | CNY | 21.55 | 21.61 | 21.31 | 21.6 | 21.6 | +0.25 (+1.17%) | 12,733,128 |
| 13 Feb 2023 | CNY | 21.3 | 21.57 | 21.23 | 21.35 | 21.35 | +0.13 (+0.61%) | 15,175,256 |
| 10 Feb 2023 | CNY | 21.56 | 21.64 | 21 | 21.22 | 21.22 | -0.34 (-1.58%) | 22,449,328 |
| 9 Feb 2023 | CNY | 21.41 | 21.62 | 21.41 | 21.56 | 21.56 | +0.03 (+0.14%) | 13,537,734 |
| 8 Feb 2023 | CNY | 21.41 | 21.68 | 21.37 | 21.53 | 21.53 | +0.21 (+0.98%) | 12,912,601 |
| 7 Feb 2023 | CNY | 21.5 | 21.65 | 21.1 | 21.32 | 21.32 | -0.18 (-0.84%) | 16,283,635 |
| 6 Feb 2023 | CNY | 21.66 | 21.77 | 21.33 | 21.5 | 21.5 | -0.26 (-1.19%) | 12,999,653 |
| 3 Feb 2023 | CNY | 22 | 22.01 | 21.55 | 21.76 | 21.76 | -0.23 (-1.05%) | 18,257,681 |
| 2 Feb 2023 | CNY | 21.63 | 22.13 | 21.55 | 21.99 | 21.99 | +0.33 (+1.52%) | 28,262,493 |
| 1 Feb 2023 | CNY | 21.58 | 21.73 | 21.27 | 21.66 | 21.66 | +0.21 (+0.98%) | 25,661,739 |
| 31 Jan 2023 | CNY | 21.31 | 21.7 | 21.19 | 21.45 | 21.45 | +0.07 (+0.33%) | 22,603,977 |
| 30 Jan 2023 | CNY | 21.8 | 21.85 | 20.9 | 21.38 | 21.38 | -0.8 (-3.61%) | 47,900,553 |
| 20 Jan 2023 | CNY | 22.1 | 22.43 | 22 | 22.18 | 22.18 | +0.08 (+0.36%) | 25,437,105 |
| 19 Jan 2023 | CNY | 22.3 | 22.44 | 21.91 | 22.1 | 22.1 | -0.45 (-2.00%) | 40,356,339 |
| 18 Jan 2023 | CNY | 22.5 | 22.8 | 22.15 | 22.55 | 22.55 | +0.13 (+0.58%) | 24,543,983 |
| 17 Jan 2023 | CNY | 22.89 | 23.01 | 22.25 | 22.42 | 22.42 | -0.78 (-3.36%) | 40,349,829 |
| 16 Jan 2023 | CNY | 23.88 | 24.09 | 22.82 | 23.2 | 23.2 | -0.3 (-1.28%) | 56,920,115 |
| 13 Jan 2023 | CNY | 23.35 | 23.79 | 22.95 | 23.5 | 23.5 | +0.38 (+1.64%) | 36,850,916 |
| 12 Jan 2023 | CNY | 23.8 | 24.3 | 23.07 | 23.12 | 23.12 | -1.74 (-7.00%) | 72,685,395 |
| 11 Jan 2023 | CNY | 24.07 | 26.36 | 22.66 | 24.86 | 24.86 | +0.9 (+3.76%) | 127,959,254 |
| 10 Jan 2023 | CNY | 22.51 | 24.42 | 21.7 | 23.96 | 23.96 | +1.72 (+7.73%) | 91,760,380 |
| 9 Jan 2023 | CNY | 21.89 | 22.39 | 20.87 | 22.24 | 22.24 | -0.74 (-3.22%) | 56,900,318 |
| 6 Jan 2023 | CNY | 22.49 | 23 | 22.47 | 22.98 | 22.98 | +0.25 (+1.10%) | 28,866,207 |
| 5 Jan 2023 | CNY | 22.13 | 23.07 | 21.88 | 22.73 | 22.73 | +0.62 (+2.80%) | 38,732,642 |
| 4 Jan 2023 | CNY | 21.31 | 22.46 | 21.31 | 22.11 | 22.11 | +0.56 (+2.60%) | 36,286,665 |
