| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 26.94 | 27.3 | 26.59 | 26.78 | 26.78 | -0.32 (-1.18%) | 20,184,324 |
| 21 Feb 2023 | CNY | 26.74 | 27.19 | 26.6 | 27.1 | 27.1 | +0.11 (+0.41%) | 24,429,720 |
| 20 Feb 2023 | CNY | 26.23 | 27 | 26.15 | 26.99 | 26.99 | +1.23 (+4.77%) | 36,214,091 |
| 17 Feb 2023 | CNY | 25.77 | 26.15 | 25.71 | 25.76 | 25.76 | -0.15 (-0.58%) | 13,387,079 |
| 16 Feb 2023 | CNY | 26.35 | 26.85 | 25.5 | 25.91 | 25.91 | -0.47 (-1.78%) | 29,974,201 |
| 15 Feb 2023 | CNY | 26.64 | 26.69 | 26.33 | 26.38 | 26.38 | -0.3 (-1.12%) | 10,939,124 |
| 14 Feb 2023 | CNY | 26.8 | 26.93 | 26.47 | 26.68 | 26.68 | -0.09 (-0.34%) | 13,755,242 |
| 13 Feb 2023 | CNY | 26.56 | 26.88 | 26.38 | 26.77 | 26.77 | +0.05 (+0.19%) | 15,120,229 |
| 10 Feb 2023 | CNY | 26.6 | 26.87 | 26.55 | 26.72 | 26.72 | -0.07 (-0.26%) | 9,103,203 |
| 9 Feb 2023 | CNY | 26.3 | 26.9 | 26.25 | 26.79 | 26.79 | +0.43 (+1.63%) | 16,214,447 |
| 8 Feb 2023 | CNY | 26.76 | 26.94 | 26.34 | 26.36 | 26.36 | -0.32 (-1.20%) | 11,868,882 |
| 7 Feb 2023 | CNY | 27 | 27 | 26.45 | 26.68 | 26.68 | +0.18 (+0.68%) | 13,509,955 |
| 6 Feb 2023 | CNY | 26.7 | 26.84 | 26.35 | 26.5 | 26.5 | -0.59 (-2.18%) | 23,480,175 |
| 3 Feb 2023 | CNY | 27.12 | 27.34 | 26.81 | 27.09 | 27.09 | -0.39 (-1.42%) | 22,805,110 |
| 2 Feb 2023 | CNY | 29 | 29.11 | 27.41 | 27.48 | 27.48 | -1.02 (-3.58%) | 59,092,063 |
| 1 Feb 2023 | CNY | 27.06 | 28.66 | 26.85 | 28.5 | 28.5 | +1.51 (+5.59%) | 31,710,798 |
| 31 Jan 2023 | CNY | 26.76 | 27.48 | 26.5 | 26.99 | 26.99 | +0.15 (+0.56%) | 16,452,087 |
| 30 Jan 2023 | CNY | 28.09 | 28.09 | 26.81 | 26.84 | 26.84 | -0.51 (-1.86%) | 22,417,975 |
| 20 Jan 2023 | CNY | 27.14 | 27.58 | 26.75 | 27.35 | 27.35 | +0.17 (+0.63%) | 21,772,574 |
| 19 Jan 2023 | CNY | 26.67 | 27.21 | 26.62 | 27.18 | 27.18 | +0.46 (+1.72%) | 19,027,304 |
| 18 Jan 2023 | CNY | 26.87 | 27.15 | 26.5 | 26.72 | 26.72 | -0.14 (-0.52%) | 17,137,605 |
| 17 Jan 2023 | CNY | 26.47 | 27.04 | 26.31 | 26.86 | 26.86 | +0.31 (+1.17%) | 26,373,387 |
| 16 Jan 2023 | CNY | 25.68 | 27.4 | 25.6 | 26.55 | 26.55 | +0.6 (+2.31%) | 52,675,531 |
| 13 Jan 2023 | CNY | 24.6 | 26.1 | 24.43 | 25.95 | 25.95 | +1.55 (+6.35%) | 42,972,607 |
| 12 Jan 2023 | CNY | 24.38 | 24.43 | 24.1 | 24.4 | 24.4 | +0.22 (+0.91%) | 8,855,477 |
| 11 Jan 2023 | CNY | 24.54 | 24.79 | 24.17 | 24.18 | 24.18 | -0.53 (-2.14%) | 14,092,582 |
| 10 Jan 2023 | CNY | 24.96 | 25.12 | 24.69 | 24.71 | 24.71 | -0.26 (-1.04%) | 10,838,897 |
| 9 Jan 2023 | CNY | 24.6 | 25.18 | 24.49 | 24.97 | 24.97 | +0.56 (+2.29%) | 19,359,892 |
| 6 Jan 2023 | CNY | 24.3 | 24.63 | 24.26 | 24.41 | 24.41 | +0.02 (+0.08%) | 11,109,718 |
| 5 Jan 2023 | CNY | 24.16 | 24.62 | 24.04 | 24.39 | 24.39 | +0.47 (+1.96%) | 18,570,974 |
