| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 29.8 | 30.2 | 29.25 | 29.54 | 29.54 | +0.06 (+0.20%) | 1,436,362 |
| 13 Feb 2023 | CNY | 29.56 | 29.79 | 29.21 | 29.48 | 29.48 | +0.68 (+2.36%) | 1,424,001 |
| 10 Feb 2023 | CNY | 28.88 | 28.88 | 28.48 | 28.8 | 28.8 | +0.09 (+0.31%) | 437,798 |
| 9 Feb 2023 | CNY | 28.29 | 28.8 | 28.11 | 28.71 | 28.71 | +0.42 (+1.48%) | 684,148 |
| 8 Feb 2023 | CNY | 28.45 | 28.57 | 28.13 | 28.29 | 28.29 | -0.15 (-0.53%) | 555,138 |
| 7 Feb 2023 | CNY | 28.24 | 28.54 | 28.24 | 28.44 | 28.44 | +0.23 (+0.82%) | 374,793 |
| 6 Feb 2023 | CNY | 28.11 | 28.33 | 27.89 | 28.21 | 28.21 | +0.04 (+0.14%) | 435,650 |
| 3 Feb 2023 | CNY | 28.19 | 28.34 | 27.83 | 28.17 | 28.17 | -0.03 (-0.11%) | 599,430 |
| 2 Feb 2023 | CNY | 28.28 | 28.28 | 28.06 | 28.2 | 28.2 | +0.02 (+0.07%) | 401,738 |
| 1 Feb 2023 | CNY | 27.8 | 28.24 | 27.73 | 28.18 | 28.18 | +0.47 (+1.70%) | 772,805 |
| 31 Jan 2023 | CNY | 27.81 | 27.85 | 27.29 | 27.71 | 27.71 | -0.15 (-0.54%) | 1,233,649 |
| 30 Jan 2023 | CNY | 28.02 | 28.1 | 27.73 | 27.86 | 27.86 | +0.06 (+0.22%) | 732,850 |
| 20 Jan 2023 | CNY | 27.74 | 27.85 | 27.6 | 27.8 | 27.8 | +0.16 (+0.58%) | 337,336 |
| 19 Jan 2023 | CNY | 27.64 | 27.78 | 27.2 | 27.64 | 27.64 | 0.0 (0.0%) | 419,743 |
| 18 Jan 2023 | CNY | 27.85 | 27.85 | 27.31 | 27.64 | 27.64 | +0.34 (+1.25%) | 471,793 |
| 17 Jan 2023 | CNY | 27.6 | 27.88 | 27.21 | 27.3 | 27.3 | -0.08 (-0.29%) | 391,500 |
| 16 Jan 2023 | CNY | 26.8 | 27.54 | 26.75 | 27.38 | 27.38 | +0.63 (+2.36%) | 643,738 |
| 13 Jan 2023 | CNY | 27 | 27 | 26.53 | 26.75 | 26.75 | -0.02 (-0.07%) | 261,300 |
| 12 Jan 2023 | CNY | 26.75 | 27.16 | 26.57 | 26.77 | 26.77 | -0.11 (-0.41%) | 357,861 |
| 11 Jan 2023 | CNY | 27.12 | 27.15 | 26.83 | 26.88 | 26.88 | -0.02 (-0.07%) | 272,100 |
| 10 Jan 2023 | CNY | 27.29 | 27.29 | 26.82 | 26.9 | 26.9 | -0.39 (-1.43%) | 312,893 |
| 9 Jan 2023 | CNY | 26.93 | 27.3 | 26.93 | 27.29 | 27.29 | +0.37 (+1.37%) | 409,300 |
| 6 Jan 2023 | CNY | 27.11 | 27.21 | 26.8 | 26.92 | 26.92 | -0.01 (-0.04%) | 361,792 |
| 5 Jan 2023 | CNY | 26.87 | 26.95 | 26.5 | 26.93 | 26.93 | +0.11 (+0.41%) | 327,343 |
| 4 Jan 2023 | CNY | 26.6 | 26.95 | 26.44 | 26.82 | 26.82 | +0.22 (+0.83%) | 322,793 |
| 3 Jan 2023 | CNY | 25.9 | 26.64 | 25.87 | 26.6 | 26.6 | +0.63 (+2.43%) | 531,511 |
| 30 Dec 2022 | CNY | 26.08 | 26.19 | 25.92 | 25.97 | 25.97 | -0.13 (-0.50%) | 252,600 |
| 29 Dec 2022 | CNY | 25.88 | 26.23 | 25.81 | 26.1 | 26.1 | +0.13 (+0.50%) | 300,400 |
| 28 Dec 2022 | CNY | 26.88 | 26.88 | 25.77 | 25.97 | 25.97 | -0.9 (-3.35%) | 563,513 |
| 27 Dec 2022 | CNY | 26.64 | 27.1 | 26.56 | 26.87 | 26.87 | +0.41 (+1.55%) | 363,751 |
