| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 28.28 | 28.54 | 27.92 | 27.95 | 27.95 | -0.34 (-1.20%) | 1,106,165 |
| 21 Feb 2023 | CNY | 28.02 | 28.76 | 27.89 | 28.29 | 28.29 | +0.49 (+1.76%) | 1,960,930 |
| 20 Feb 2023 | CNY | 27.78 | 27.94 | 27.35 | 27.8 | 27.8 | +0.21 (+0.76%) | 1,187,675 |
| 17 Feb 2023 | CNY | 28.01 | 28.21 | 27.55 | 27.59 | 27.59 | -0.42 (-1.50%) | 1,189,935 |
| 16 Feb 2023 | CNY | 28.85 | 28.94 | 27.81 | 28.01 | 28.01 | -0.6 (-2.10%) | 2,031,854 |
| 15 Feb 2023 | CNY | 29.11 | 29.29 | 28.58 | 28.61 | 28.61 | -0.49 (-1.68%) | 1,210,820 |
| 14 Feb 2023 | CNY | 29.04 | 29.28 | 28.88 | 29.1 | 29.1 | +0.02 (+0.07%) | 1,112,719 |
| 13 Feb 2023 | CNY | 28.86 | 29.36 | 28.71 | 29.08 | 29.08 | +0.15 (+0.52%) | 1,379,463 |
| 10 Feb 2023 | CNY | 29.39 | 29.39 | 28.69 | 28.93 | 28.93 | -0.4 (-1.36%) | 962,880 |
| 9 Feb 2023 | CNY | 28.81 | 29.4 | 28.78 | 29.33 | 29.33 | +0.39 (+1.35%) | 1,572,700 |
| 8 Feb 2023 | CNY | 29.3 | 29.5 | 28.88 | 28.94 | 28.94 | -0.36 (-1.23%) | 936,262 |
| 7 Feb 2023 | CNY | 29.48 | 29.78 | 28.88 | 29.3 | 29.3 | 0.0 (0.0%) | 1,451,744 |
| 6 Feb 2023 | CNY | 29.95 | 30.04 | 29.24 | 29.3 | 29.3 | -0.55 (-1.84%) | 1,197,086 |
| 3 Feb 2023 | CNY | 30.08 | 30.29 | 29.49 | 29.85 | 29.85 | -0.3 (-1.00%) | 1,106,467 |
| 2 Feb 2023 | CNY | 30.18 | 30.6 | 30.03 | 30.15 | 30.15 | +0.05 (+0.17%) | 1,506,647 |
| 1 Feb 2023 | CNY | 30.17 | 30.47 | 29.7 | 30.1 | 30.1 | -0.07 (-0.23%) | 1,517,059 |
| 31 Jan 2023 | CNY | 30.25 | 30.6 | 30.14 | 30.17 | 30.17 | -0.17 (-0.56%) | 1,145,000 |
| 30 Jan 2023 | CNY | 30.27 | 30.81 | 30 | 30.34 | 30.34 | +0.11 (+0.36%) | 1,470,228 |
| 20 Jan 2023 | CNY | 30.28 | 30.68 | 30.07 | 30.23 | 30.23 | +0.06 (+0.20%) | 1,394,126 |
| 19 Jan 2023 | CNY | 29.97 | 30.38 | 29.62 | 30.17 | 30.17 | +0.25 (+0.84%) | 1,003,654 |
| 18 Jan 2023 | CNY | 30.18 | 30.25 | 29.66 | 29.92 | 29.92 | +0.07 (+0.23%) | 973,885 |
| 17 Jan 2023 | CNY | 29.19 | 30.3 | 29.19 | 29.85 | 29.85 | +0.52 (+1.77%) | 1,623,800 |
| 16 Jan 2023 | CNY | 29.6 | 29.85 | 29.15 | 29.33 | 29.33 | -0.37 (-1.25%) | 1,673,109 |
| 13 Jan 2023 | CNY | 28.3 | 29.72 | 28.05 | 29.7 | 29.7 | +1.49 (+5.28%) | 3,074,441 |
| 12 Jan 2023 | CNY | 28.1 | 28.42 | 27.94 | 28.21 | 28.21 | +0.11 (+0.39%) | 978,750 |
| 11 Jan 2023 | CNY | 28.32 | 28.51 | 27.95 | 28.1 | 28.1 | -0.2 (-0.71%) | 1,277,833 |
| 10 Jan 2023 | CNY | 28.69 | 28.87 | 28.22 | 28.3 | 28.3 | -0.37 (-1.29%) | 1,317,300 |
| 9 Jan 2023 | CNY | 28.2 | 28.99 | 28.18 | 28.67 | 28.67 | +0.38 (+1.34%) | 1,989,313 |
| 6 Jan 2023 | CNY | 27.81 | 28.93 | 27.75 | 28.29 | 28.29 | +0.54 (+1.95%) | 2,758,416 |
| 5 Jan 2023 | CNY | 27.64 | 27.95 | 27.56 | 27.75 | 27.75 | +0.16 (+0.58%) | 882,187 |
