| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 23.95 | 24.18 | 23.7 | 23.83 | 23.83 | -0.22 (-0.91%) | 2,003,342 |
| 22 Feb 2023 | CNY | 24.26 | 24.26 | 23.88 | 24.05 | 24.05 | -0.18 (-0.74%) | 2,309,688 |
| 21 Feb 2023 | CNY | 24.16 | 24.59 | 24.04 | 24.23 | 24.23 | +0.13 (+0.54%) | 3,329,593 |
| 20 Feb 2023 | CNY | 24.24 | 24.25 | 23.76 | 24.1 | 24.1 | +0.07 (+0.29%) | 2,993,586 |
| 17 Feb 2023 | CNY | 24.39 | 24.75 | 24.02 | 24.03 | 24.03 | -0.36 (-1.48%) | 2,739,814 |
| 16 Feb 2023 | CNY | 24.96 | 25.48 | 24.18 | 24.39 | 24.39 | -0.52 (-2.09%) | 5,370,060 |
| 15 Feb 2023 | CNY | 24.95 | 24.95 | 24.6 | 24.91 | 24.91 | +0.18 (+0.73%) | 3,095,150 |
| 14 Feb 2023 | CNY | 24.44 | 24.96 | 24.32 | 24.73 | 24.73 | +0.44 (+1.81%) | 3,090,901 |
| 13 Feb 2023 | CNY | 23.92 | 24.34 | 23.86 | 24.29 | 24.29 | +0.29 (+1.21%) | 2,295,971 |
| 10 Feb 2023 | CNY | 24.29 | 24.57 | 23.81 | 24 | 24 | -0.28 (-1.15%) | 3,052,279 |
| 9 Feb 2023 | CNY | 23.86 | 24.64 | 23.81 | 24.28 | 24.28 | +0.36 (+1.51%) | 3,377,770 |
| 8 Feb 2023 | CNY | 23.73 | 23.95 | 23.67 | 23.92 | 23.92 | +0.18 (+0.76%) | 2,852,879 |
| 7 Feb 2023 | CNY | 23.75 | 23.88 | 23.41 | 23.74 | 23.74 | -0.01 (-0.04%) | 2,520,033 |
| 6 Feb 2023 | CNY | 23.67 | 23.95 | 23.5 | 23.75 | 23.75 | -0.04 (-0.17%) | 2,553,194 |
| 3 Feb 2023 | CNY | 23.41 | 23.96 | 23.31 | 23.79 | 23.79 | +0.38 (+1.62%) | 5,800,884 |
| 2 Feb 2023 | CNY | 22.62 | 24.08 | 22.62 | 23.41 | 23.41 | +0.78 (+3.45%) | 8,349,984 |
| 1 Feb 2023 | CNY | 22.6 | 22.66 | 22.42 | 22.63 | 22.63 | +0.12 (+0.53%) | 1,815,243 |
| 31 Jan 2023 | CNY | 22.13 | 22.6 | 22.13 | 22.51 | 22.51 | +0.28 (+1.26%) | 1,838,342 |
| 30 Jan 2023 | CNY | 22.48 | 22.72 | 22.22 | 22.23 | 22.23 | -0.15 (-0.67%) | 3,175,893 |
| 20 Jan 2023 | CNY | 21.99 | 22.39 | 21.9 | 22.38 | 22.38 | +0.47 (+2.15%) | 1,716,506 |
| 19 Jan 2023 | CNY | 21.83 | 21.97 | 21.73 | 21.91 | 21.91 | +0.03 (+0.14%) | 1,020,583 |
| 18 Jan 2023 | CNY | 21.7 | 21.92 | 21.53 | 21.88 | 21.88 | +0.21 (+0.97%) | 1,200,500 |
| 17 Jan 2023 | CNY | 21.56 | 21.75 | 21.5 | 21.67 | 21.67 | +0.11 (+0.51%) | 1,112,397 |
| 16 Jan 2023 | CNY | 21.44 | 21.66 | 21.31 | 21.56 | 21.56 | +0.22 (+1.03%) | 1,576,409 |
| 13 Jan 2023 | CNY | 21.32 | 21.37 | 21.25 | 21.34 | 21.34 | +0.02 (+0.09%) | 728,745 |
| 12 Jan 2023 | CNY | 21.04 | 21.35 | 21.04 | 21.32 | 21.32 | +0.24 (+1.14%) | 948,496 |
| 11 Jan 2023 | CNY | 21.25 | 21.34 | 21.07 | 21.08 | 21.08 | -0.2 (-0.94%) | 901,545 |
| 10 Jan 2023 | CNY | 21.35 | 21.4 | 21.25 | 21.28 | 21.28 | -0.02 (-0.09%) | 795,622 |
| 9 Jan 2023 | CNY | 21.33 | 21.47 | 21.28 | 21.3 | 21.3 | -0.02 (-0.09%) | 1,045,551 |
| 6 Jan 2023 | CNY | 21.27 | 21.38 | 21.2 | 21.32 | 21.32 | +0.06 (+0.28%) | 1,009,836 |
