| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 25.61 | 26.11 | 25.31 | 26 | 26 | +0.35 (+1.36%) | 5,491,167 |
| 16 Feb 2023 | CNY | 26.3 | 26.5 | 25.1 | 25.65 | 25.65 | -0.89 (-3.35%) | 6,425,297 |
| 15 Feb 2023 | CNY | 26.55 | 26.72 | 26.16 | 26.54 | 26.54 | +0.18 (+0.68%) | 5,877,552 |
| 14 Feb 2023 | CNY | 26.93 | 26.98 | 26.18 | 26.36 | 26.36 | -0.76 (-2.80%) | 9,261,397 |
| 13 Feb 2023 | CNY | 26.5 | 28.02 | 26.15 | 27.12 | 27.12 | +1.65 (+6.48%) | 19,561,148 |
| 10 Feb 2023 | CNY | 25.69 | 25.94 | 25.28 | 25.47 | 25.47 | -0.22 (-0.86%) | 3,231,365 |
| 9 Feb 2023 | CNY | 24.95 | 25.88 | 24.9 | 25.69 | 25.69 | +0.7 (+2.80%) | 4,356,263 |
| 8 Feb 2023 | CNY | 25.65 | 25.98 | 24.95 | 24.99 | 24.99 | -0.72 (-2.80%) | 4,219,439 |
| 7 Feb 2023 | CNY | 25.8 | 25.89 | 25.41 | 25.71 | 25.71 | +0.03 (+0.12%) | 2,581,489 |
| 6 Feb 2023 | CNY | 26.18 | 26.53 | 25.66 | 25.68 | 25.68 | -0.5 (-1.91%) | 4,207,821 |
| 3 Feb 2023 | CNY | 25.34 | 26.52 | 24.9 | 26.18 | 26.18 | +0.88 (+3.48%) | 8,750,987 |
| 2 Feb 2023 | CNY | 25.7 | 26.15 | 25.19 | 25.3 | 25.3 | -0.17 (-0.67%) | 6,064,561 |
| 1 Feb 2023 | CNY | 25.2 | 25.62 | 25.15 | 25.47 | 25.47 | +0.16 (+0.63%) | 3,551,573 |
| 31 Jan 2023 | CNY | 25.12 | 25.49 | 24.97 | 25.31 | 25.31 | +0.01 (+0.04%) | 3,987,878 |
| 30 Jan 2023 | CNY | 24.66 | 25.64 | 24.66 | 25.3 | 25.3 | +0.8 (+3.27%) | 6,425,606 |
| 20 Jan 2023 | CNY | 24.68 | 24.69 | 24.26 | 24.5 | 24.5 | -0.09 (-0.37%) | 3,724,556 |
| 19 Jan 2023 | CNY | 24.87 | 24.89 | 24.3 | 24.59 | 24.59 | -0.45 (-1.80%) | 4,684,372 |
| 18 Jan 2023 | CNY | 23.6 | 25.08 | 23.41 | 25.04 | 25.04 | +1.46 (+6.19%) | 7,996,615 |
| 17 Jan 2023 | CNY | 23.28 | 23.64 | 23.17 | 23.58 | 23.58 | +0.3 (+1.29%) | 2,850,000 |
| 16 Jan 2023 | CNY | 22.8 | 23.3 | 22.75 | 23.28 | 23.28 | +0.4 (+1.75%) | 3,217,121 |
| 13 Jan 2023 | CNY | 22.9 | 23.06 | 22.68 | 22.88 | 22.88 | +0.05 (+0.22%) | 1,874,800 |
| 12 Jan 2023 | CNY | 23.11 | 23.38 | 22.71 | 22.83 | 22.83 | -0.01 (-0.04%) | 2,269,823 |
| 11 Jan 2023 | CNY | 23.02 | 23.27 | 22.71 | 22.84 | 22.84 | -0.21 (-0.91%) | 2,841,728 |
| 10 Jan 2023 | CNY | 23.27 | 23.46 | 23.02 | 23.05 | 23.05 | -0.42 (-1.79%) | 3,238,800 |
| 9 Jan 2023 | CNY | 23.9 | 23.9 | 23.29 | 23.47 | 23.47 | -0.46 (-1.92%) | 5,764,500 |
| 6 Jan 2023 | CNY | 23.84 | 24.45 | 23.62 | 23.93 | 23.93 | +0.27 (+1.14%) | 4,257,044 |
| 5 Jan 2023 | CNY | 23.4 | 23.75 | 23.33 | 23.66 | 23.66 | +0.29 (+1.24%) | 2,032,428 |
| 4 Jan 2023 | CNY | 23.45 | 23.51 | 23.24 | 23.37 | 23.37 | -0.21 (-0.89%) | 1,712,600 |
| 3 Jan 2023 | CNY | 22.95 | 23.68 | 22.77 | 23.58 | 23.58 | +0.62 (+2.70%) | 2,843,754 |
| 30 Dec 2022 | CNY | 23.22 | 23.32 | 22.69 | 22.96 | 22.96 | -0.26 (-1.12%) | 2,038,446 |
