| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 28.01 | 29.19 | 27.98 | 28.62 | 28.62 | +0.48 (+1.71%) | 2,052,468 |
| 21 Feb 2023 | CNY | 28.38 | 28.38 | 28 | 28.14 | 28.14 | -0.24 (-0.85%) | 1,073,200 |
| 20 Feb 2023 | CNY | 28.1 | 28.58 | 28.1 | 28.38 | 28.38 | +0.3 (+1.07%) | 1,207,366 |
| 17 Feb 2023 | CNY | 27.76 | 28.12 | 27.6 | 28.08 | 28.08 | +0.32 (+1.15%) | 1,621,912 |
| 16 Feb 2023 | CNY | 28.64 | 28.81 | 27.49 | 27.76 | 27.76 | -0.8 (-2.80%) | 2,770,217 |
| 15 Feb 2023 | CNY | 28.7 | 28.95 | 28.52 | 28.56 | 28.56 | -0.23 (-0.80%) | 1,426,801 |
| 14 Feb 2023 | CNY | 29.2 | 29.51 | 28.59 | 28.79 | 28.79 | -0.31 (-1.07%) | 1,609,391 |
| 13 Feb 2023 | CNY | 28.35 | 29.31 | 28.35 | 29.1 | 29.1 | +0.54 (+1.89%) | 1,933,377 |
| 10 Feb 2023 | CNY | 28.93 | 29.06 | 28.42 | 28.56 | 28.56 | -0.37 (-1.28%) | 2,348,021 |
| 9 Feb 2023 | CNY | 29.07 | 29.07 | 28.58 | 28.93 | 28.93 | -0.16 (-0.55%) | 2,568,900 |
| 8 Feb 2023 | CNY | 29.62 | 29.62 | 29 | 29.09 | 29.09 | -0.26 (-0.89%) | 2,092,902 |
| 7 Feb 2023 | CNY | 29.14 | 29.55 | 28.8 | 29.35 | 29.35 | +0.45 (+1.56%) | 1,870,300 |
| 6 Feb 2023 | CNY | 29.05 | 29.23 | 28.44 | 28.9 | 28.9 | -0.46 (-1.57%) | 2,140,985 |
| 3 Feb 2023 | CNY | 30.11 | 30.11 | 29.18 | 29.36 | 29.36 | -0.46 (-1.54%) | 2,098,616 |
| 2 Feb 2023 | CNY | 28.99 | 30.43 | 28.8 | 29.82 | 29.82 | +0.84 (+2.90%) | 3,851,361 |
| 1 Feb 2023 | CNY | 29.18 | 29.18 | 28.6 | 28.98 | 28.98 | 0.0 (0.0%) | 1,672,070 |
| 31 Jan 2023 | CNY | 29.2 | 29.39 | 28.73 | 28.98 | 28.98 | +0.15 (+0.52%) | 1,464,800 |
| 30 Jan 2023 | CNY | 28.55 | 29.25 | 28.32 | 28.83 | 28.83 | +0.58 (+2.05%) | 2,461,784 |
| 20 Jan 2023 | CNY | 27.96 | 28.65 | 27.93 | 28.25 | 28.25 | +0.29 (+1.04%) | 1,588,900 |
| 19 Jan 2023 | CNY | 28.09 | 28.19 | 27.8 | 27.96 | 27.96 | -0.11 (-0.39%) | 1,203,900 |
| 18 Jan 2023 | CNY | 28.19 | 28.49 | 27.94 | 28.07 | 28.07 | 0.0 (0.0%) | 1,633,072 |
| 17 Jan 2023 | CNY | 28.14 | 28.25 | 27.9 | 28.07 | 28.07 | -0.56 (-1.96%) | 1,913,503 |
| 16 Jan 2023 | CNY | 29 | 29.1 | 27.83 | 28.63 | 28.63 | -0.37 (-1.28%) | 3,369,512 |
| 13 Jan 2023 | CNY | 27.58 | 29.5 | 27.31 | 29 | 29 | +1.43 (+5.19%) | 5,513,769 |
| 12 Jan 2023 | CNY | 27.95 | 28.08 | 27.29 | 27.57 | 27.57 | -0.31 (-1.11%) | 2,999,700 |
| 11 Jan 2023 | CNY | 28.27 | 28.6 | 27.74 | 27.88 | 27.88 | -0.26 (-0.92%) | 2,803,300 |
| 10 Jan 2023 | CNY | 28 | 28.4 | 27.43 | 28.14 | 28.14 | +0.23 (+0.82%) | 4,299,265 |
| 9 Jan 2023 | CNY | 30.83 | 30.9 | 27.87 | 27.91 | 27.91 | -2.99 (-9.68%) | 10,114,950 |
| 6 Jan 2023 | CNY | 30.94 | 31.49 | 30.82 | 30.9 | 30.9 | -0.36 (-1.15%) | 2,562,400 |
| 5 Jan 2023 | CNY | 31.47 | 32.24 | 30.8 | 31.26 | 31.26 | +0.34 (+1.10%) | 4,982,862 |
