| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 30.16 | 30.42 | 29.91 | 30 | 30 | -0.11 (-0.37%) | 6,473,208 |
| 22 Feb 2023 | CNY | 29.85 | 30.39 | 29.81 | 30.11 | 30.11 | +0.01 (+0.03%) | 6,518,876 |
| 21 Feb 2023 | CNY | 29.49 | 30.2 | 29.3 | 30.1 | 30.1 | +0.61 (+2.07%) | 10,640,865 |
| 20 Feb 2023 | CNY | 29.64 | 29.73 | 29.07 | 29.49 | 29.49 | -0.26 (-0.87%) | 7,695,145 |
| 17 Feb 2023 | CNY | 29.5 | 29.89 | 29.32 | 29.75 | 29.75 | +0.12 (+0.40%) | 7,379,149 |
| 16 Feb 2023 | CNY | 30.05 | 30.15 | 29.2 | 29.63 | 29.63 | -0.43 (-1.43%) | 11,307,801 |
| 15 Feb 2023 | CNY | 30.25 | 30.42 | 29.8 | 30.06 | 30.06 | -0.21 (-0.69%) | 6,394,883 |
| 14 Feb 2023 | CNY | 30.54 | 31.15 | 30.16 | 30.27 | 30.27 | -0.23 (-0.75%) | 8,208,762 |
| 13 Feb 2023 | CNY | 29.71 | 31.25 | 29.61 | 30.5 | 30.5 | +0.83 (+2.80%) | 19,514,980 |
| 10 Feb 2023 | CNY | 28.51 | 29.85 | 28.4 | 29.67 | 29.67 | +1.32 (+4.66%) | 16,484,442 |
| 9 Feb 2023 | CNY | 27.91 | 28.49 | 27.87 | 28.35 | 28.35 | +0.35 (+1.25%) | 4,568,247 |
| 8 Feb 2023 | CNY | 28.5 | 28.65 | 27.99 | 28 | 28 | -0.4 (-1.41%) | 6,199,291 |
| 7 Feb 2023 | CNY | 28.76 | 29.04 | 28.26 | 28.4 | 28.4 | -0.37 (-1.29%) | 6,165,696 |
| 6 Feb 2023 | CNY | 28.9 | 29.01 | 28.51 | 28.77 | 28.77 | -0.36 (-1.24%) | 6,239,685 |
| 3 Feb 2023 | CNY | 29.25 | 29.51 | 28.68 | 29.13 | 29.13 | -0.11 (-0.38%) | 5,283,632 |
| 2 Feb 2023 | CNY | 29.55 | 29.55 | 29.04 | 29.24 | 29.24 | -0.13 (-0.44%) | 5,529,152 |
| 1 Feb 2023 | CNY | 28.91 | 29.58 | 28.77 | 29.37 | 29.37 | +0.47 (+1.63%) | 7,861,434 |
| 31 Jan 2023 | CNY | 28.58 | 29.17 | 28.55 | 28.9 | 28.9 | +0.25 (+0.87%) | 6,997,445 |
| 30 Jan 2023 | CNY | 28.64 | 29.2 | 28.62 | 28.65 | 28.65 | +0.18 (+0.63%) | 7,292,087 |
| 20 Jan 2023 | CNY | 27.83 | 28.89 | 27.8 | 28.47 | 28.47 | +0.52 (+1.86%) | 9,945,300 |
| 19 Jan 2023 | CNY | 27.38 | 28.02 | 27.22 | 27.95 | 27.95 | +0.5 (+1.82%) | 4,254,997 |
| 18 Jan 2023 | CNY | 27.6 | 27.87 | 27.26 | 27.45 | 27.45 | -0.19 (-0.69%) | 5,349,291 |
| 17 Jan 2023 | CNY | 28.54 | 28.59 | 27.59 | 27.64 | 27.64 | -0.81 (-2.85%) | 8,464,116 |
| 16 Jan 2023 | CNY | 28 | 28.96 | 27.91 | 28.45 | 28.45 | +0.55 (+1.97%) | 11,814,418 |
| 13 Jan 2023 | CNY | 27 | 28.16 | 26.9 | 27.9 | 27.9 | +0.81 (+2.99%) | 9,390,184 |
| 12 Jan 2023 | CNY | 27.61 | 27.66 | 26.55 | 27.09 | 27.09 | -0.57 (-2.06%) | 9,893,302 |
| 11 Jan 2023 | CNY | 28.02 | 28.02 | 27.54 | 27.66 | 27.66 | -0.35 (-1.25%) | 4,977,400 |
| 10 Jan 2023 | CNY | 28.49 | 28.5 | 26.92 | 28.01 | 28.01 | -0.45 (-1.58%) | 14,794,218 |
| 9 Jan 2023 | CNY | 27.01 | 28.6 | 27.01 | 28.46 | 28.46 | +1.46 (+5.41%) | 12,173,514 |
| 6 Jan 2023 | CNY | 26.95 | 27.18 | 26.8 | 27 | 27 | -0.1 (-0.37%) | 5,643,024 |
