| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 25.78 | 26.45 | 25.33 | 26.18 | 26.18 | +0.23 (+0.89%) | 6,190,668 |
| 17 Feb 2023 | CNY | 25.29 | 26.2 | 25.11 | 25.95 | 25.95 | +0.67 (+2.65%) | 6,515,860 |
| 16 Feb 2023 | CNY | 26 | 26.39 | 25 | 25.28 | 25.28 | -0.82 (-3.14%) | 7,387,034 |
| 15 Feb 2023 | CNY | 26.37 | 26.68 | 26.03 | 26.1 | 26.1 | -0.7 (-2.61%) | 7,710,570 |
| 14 Feb 2023 | CNY | 27.49 | 27.57 | 26.77 | 26.8 | 26.8 | -0.52 (-1.90%) | 6,622,915 |
| 13 Feb 2023 | CNY | 26.7 | 27.55 | 26.5 | 27.32 | 27.32 | +0.24 (+0.89%) | 8,151,010 |
| 10 Feb 2023 | CNY | 28.93 | 28.93 | 27 | 27.08 | 27.08 | -1.92 (-6.62%) | 12,978,306 |
| 9 Feb 2023 | CNY | 28.71 | 29.57 | 28.29 | 29 | 29 | -0.4 (-1.36%) | 12,105,902 |
| 8 Feb 2023 | CNY | 27.62 | 30.19 | 27.31 | 29.4 | 29.4 | +1.69 (+6.10%) | 17,860,580 |
| 7 Feb 2023 | CNY | 27.36 | 27.98 | 26.6 | 27.71 | 27.71 | +0.42 (+1.54%) | 11,115,205 |
| 6 Feb 2023 | CNY | 27.4 | 28.95 | 26.35 | 27.29 | 27.29 | -0.46 (-1.66%) | 15,723,211 |
| 3 Feb 2023 | CNY | 25.6 | 28.13 | 25.29 | 27.75 | 27.75 | +1.64 (+6.28%) | 19,223,421 |
| 2 Feb 2023 | CNY | 24.97 | 26.4 | 24.51 | 26.11 | 26.11 | +1.1 (+4.40%) | 11,785,557 |
| 1 Feb 2023 | CNY | 24.8 | 25.07 | 24.1 | 25.01 | 25.01 | +0.15 (+0.60%) | 7,148,005 |
| 31 Jan 2023 | CNY | 25.2 | 25.2 | 24.6 | 24.86 | 24.86 | -0.18 (-0.72%) | 5,208,192 |
| 30 Jan 2023 | CNY | 24.95 | 25.2 | 24.85 | 25.04 | 25.04 | +0.32 (+1.29%) | 5,719,440 |
| 20 Jan 2023 | CNY | 24.93 | 25.05 | 24.47 | 24.72 | 24.72 | -0.12 (-0.48%) | 4,764,160 |
| 19 Jan 2023 | CNY | 25.52 | 25.82 | 24.8 | 24.84 | 24.84 | -1.23 (-4.72%) | 8,309,036 |
| 18 Jan 2023 | CNY | 24.9 | 26.4 | 24.87 | 26.07 | 26.07 | +0.5 (+1.96%) | 11,300,592 |
| 17 Jan 2023 | CNY | 25.41 | 26.49 | 25.09 | 25.57 | 25.57 | +0.94 (+3.82%) | 10,888,626 |
| 16 Jan 2023 | CNY | 25.5 | 25.52 | 24.06 | 24.63 | 24.63 | -1.18 (-4.57%) | 9,338,162 |
| 13 Jan 2023 | CNY | 24.6 | 26.25 | 24.39 | 25.81 | 25.81 | +1.15 (+4.66%) | 12,542,709 |
| 12 Jan 2023 | CNY | 26.25 | 26.49 | 24.31 | 24.66 | 24.66 | -2.05 (-7.68%) | 13,133,559 |
| 11 Jan 2023 | CNY | 28.49 | 28.55 | 26.6 | 26.71 | 26.71 | -1.54 (-5.45%) | 12,043,404 |
| 10 Jan 2023 | CNY | 28 | 28.78 | 27.9 | 28.25 | 28.25 | +0.17 (+0.61%) | 8,886,593 |
| 9 Jan 2023 | CNY | 28.28 | 29.18 | 28 | 28.08 | 28.08 | -1.06 (-3.64%) | 11,275,318 |
| 6 Jan 2023 | CNY | 28.79 | 30.18 | 27.61 | 29.14 | 29.14 | -0.12 (-0.41%) | 15,530,462 |
| 5 Jan 2023 | CNY | 31 | 31.6 | 29.05 | 29.26 | 29.26 | -2.1 (-6.70%) | 15,876,693 |
| 4 Jan 2023 | CNY | 28.74 | 32 | 28.7 | 31.36 | 31.36 | +1.81 (+6.13%) | 21,114,842 |
| 3 Jan 2023 | CNY | 28 | 29.88 | 26.5 | 29.55 | 29.55 | +0.2 (+0.68%) | 19,173,866 |
