| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 27.61 | 27.86 | 27.03 | 27.2 | 27.2 | -0.61 (-2.19%) | 9,717,962 |
| 21 Feb 2023 | CNY | 28.13 | 28.2 | 27.57 | 27.81 | 27.81 | -0.33 (-1.17%) | 10,463,230 |
| 20 Feb 2023 | CNY | 27.25 | 28.27 | 26.93 | 28.14 | 28.14 | +0.79 (+2.89%) | 14,027,341 |
| 17 Feb 2023 | CNY | 28.22 | 28.29 | 27.1 | 27.35 | 27.35 | -0.8 (-2.84%) | 17,383,030 |
| 16 Feb 2023 | CNY | 27.41 | 28.64 | 27.41 | 28.15 | 28.15 | +0.58 (+2.10%) | 19,142,738 |
| 15 Feb 2023 | CNY | 28.1 | 28.4 | 27.5 | 27.57 | 27.57 | -0.77 (-2.72%) | 13,424,183 |
| 14 Feb 2023 | CNY | 28.97 | 28.97 | 28.2 | 28.34 | 28.34 | -0.72 (-2.48%) | 12,051,559 |
| 13 Feb 2023 | CNY | 28.12 | 29.2 | 28.02 | 29.06 | 29.06 | +1.02 (+3.64%) | 22,987,964 |
| 10 Feb 2023 | CNY | 27.58 | 28.18 | 27.36 | 28.04 | 28.04 | +0.47 (+1.70%) | 15,305,130 |
| 9 Feb 2023 | CNY | 27.1 | 27.85 | 26.97 | 27.57 | 27.57 | +0.47 (+1.73%) | 11,695,546 |
| 8 Feb 2023 | CNY | 27.65 | 27.65 | 26.94 | 27.1 | 27.1 | -0.5 (-1.81%) | 14,394,891 |
| 7 Feb 2023 | CNY | 27.63 | 27.8 | 27.33 | 27.6 | 27.6 | +0.09 (+0.33%) | 9,675,865 |
| 6 Feb 2023 | CNY | 28.01 | 28.08 | 27.25 | 27.51 | 27.51 | -0.82 (-2.89%) | 18,683,807 |
| 3 Feb 2023 | CNY | 28.55 | 28.56 | 27.8 | 28.33 | 28.33 | -0.22 (-0.77%) | 14,613,733 |
| 2 Feb 2023 | CNY | 28.38 | 28.57 | 28.03 | 28.55 | 28.55 | +0.17 (+0.60%) | 15,016,532 |
| 1 Feb 2023 | CNY | 28.25 | 28.4 | 27.37 | 28.38 | 28.38 | +0.13 (+0.46%) | 27,063,427 |
| 31 Jan 2023 | CNY | 28.1 | 28.66 | 27.92 | 28.25 | 28.25 | +0.16 (+0.57%) | 19,137,441 |
| 30 Jan 2023 | CNY | 30.5 | 30.6 | 28.08 | 28.09 | 28.09 | -2 (-6.65%) | 35,946,183 |
| 20 Jan 2023 | CNY | 30.1 | 30.48 | 29.85 | 30.09 | 30.09 | +0.03 (+0.10%) | 12,363,382 |
| 19 Jan 2023 | CNY | 30.33 | 30.55 | 29.71 | 30.06 | 30.06 | -0.25 (-0.82%) | 15,089,983 |
| 18 Jan 2023 | CNY | 31.46 | 31.71 | 30.11 | 30.31 | 30.31 | -1.13 (-3.59%) | 18,295,793 |
| 17 Jan 2023 | CNY | 32.2 | 32.44 | 31.21 | 31.44 | 31.44 | -0.9 (-2.78%) | 20,212,438 |
| 16 Jan 2023 | CNY | 31.94 | 32.75 | 31.61 | 32.34 | 32.34 | +0.36 (+1.13%) | 28,058,163 |
| 13 Jan 2023 | CNY | 29.82 | 32.2 | 29.65 | 31.98 | 31.98 | +2.34 (+7.89%) | 34,546,801 |
| 12 Jan 2023 | CNY | 29.79 | 30.54 | 29.58 | 29.64 | 29.64 | -0.14 (-0.47%) | 17,077,407 |
| 11 Jan 2023 | CNY | 30.68 | 30.8 | 29.71 | 29.78 | 29.78 | -0.7 (-2.30%) | 17,640,830 |
| 10 Jan 2023 | CNY | 28.21 | 30.98 | 28.21 | 30.48 | 30.48 | +2.28 (+8.09%) | 43,966,498 |
| 9 Jan 2023 | CNY | 27.77 | 28.42 | 27.43 | 28.2 | 28.2 | +0.3 (+1.08%) | 19,349,506 |
| 6 Jan 2023 | CNY | 28.7 | 28.86 | 27.55 | 27.9 | 27.9 | -0.92 (-3.19%) | 28,769,568 |
| 5 Jan 2023 | CNY | 28.14 | 29.93 | 27.95 | 28.82 | 28.82 | +0.6 (+2.13%) | 30,478,736 |
