| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 29.26 | 30.66 | 28.5 | 30.49 | 30.49 | +1.08 (+3.67%) | 3,764,579 |
| 21 Feb 2023 | CNY | 29.19 | 29.54 | 29.08 | 29.41 | 29.41 | +0.24 (+0.82%) | 645,145 |
| 20 Feb 2023 | CNY | 28.5 | 29.23 | 28.2 | 29.17 | 29.17 | +0.56 (+1.96%) | 1,089,980 |
| 17 Feb 2023 | CNY | 28.58 | 28.95 | 28.4 | 28.61 | 28.61 | +0.15 (+0.53%) | 596,135 |
| 16 Feb 2023 | CNY | 29.46 | 29.63 | 28.28 | 28.46 | 28.46 | -0.91 (-3.10%) | 1,252,390 |
| 15 Feb 2023 | CNY | 29.93 | 29.94 | 29.36 | 29.37 | 29.37 | -0.54 (-1.81%) | 910,965 |
| 14 Feb 2023 | CNY | 29.79 | 30.09 | 29.41 | 29.91 | 29.91 | +0.39 (+1.32%) | 1,114,273 |
| 13 Feb 2023 | CNY | 29.76 | 29.76 | 29.21 | 29.52 | 29.52 | +0.08 (+0.27%) | 751,437 |
| 10 Feb 2023 | CNY | 29.79 | 29.79 | 29.12 | 29.44 | 29.44 | -0.2 (-0.67%) | 873,525 |
| 9 Feb 2023 | CNY | 29.06 | 29.89 | 28.82 | 29.64 | 29.64 | +0.63 (+2.17%) | 1,474,099 |
| 8 Feb 2023 | CNY | 29.45 | 29.45 | 28.99 | 29.01 | 29.01 | -0.29 (-0.99%) | 727,820 |
| 7 Feb 2023 | CNY | 28.74 | 29.31 | 28.55 | 29.3 | 29.3 | +0.75 (+2.63%) | 1,194,067 |
| 6 Feb 2023 | CNY | 28.43 | 29 | 28.29 | 28.55 | 28.55 | -0.03 (-0.10%) | 756,605 |
| 3 Feb 2023 | CNY | 28.63 | 28.73 | 28.05 | 28.58 | 28.58 | -0.03 (-0.10%) | 803,541 |
| 2 Feb 2023 | CNY | 28.72 | 28.82 | 28.39 | 28.61 | 28.61 | -0.08 (-0.28%) | 870,776 |
| 1 Feb 2023 | CNY | 28.83 | 28.83 | 28.12 | 28.69 | 28.69 | +0.41 (+1.45%) | 969,433 |
| 31 Jan 2023 | CNY | 28.08 | 28.28 | 27.9 | 28.28 | 28.28 | +0.37 (+1.33%) | 621,023 |
| 30 Jan 2023 | CNY | 28.29 | 28.29 | 27.8 | 27.91 | 27.91 | +0.14 (+0.50%) | 734,840 |
| 20 Jan 2023 | CNY | 27.45 | 27.87 | 27.4 | 27.77 | 27.77 | +0.41 (+1.50%) | 738,065 |
| 19 Jan 2023 | CNY | 27.22 | 27.44 | 27.1 | 27.36 | 27.36 | +0.07 (+0.26%) | 414,240 |
| 18 Jan 2023 | CNY | 27.18 | 27.45 | 27.18 | 27.29 | 27.29 | +0.02 (+0.07%) | 383,030 |
| 17 Jan 2023 | CNY | 27.06 | 27.35 | 27.06 | 27.27 | 27.27 | +0.09 (+0.33%) | 390,705 |
| 16 Jan 2023 | CNY | 26.75 | 27.18 | 26.75 | 27.18 | 27.18 | +0.48 (+1.80%) | 738,740 |
| 13 Jan 2023 | CNY | 26.83 | 26.99 | 26.55 | 26.7 | 26.7 | -0.01 (-0.04%) | 560,965 |
| 12 Jan 2023 | CNY | 26.91 | 27.18 | 26.71 | 26.71 | 26.71 | -0.12 (-0.45%) | 476,921 |
| 11 Jan 2023 | CNY | 27.3 | 27.58 | 26.83 | 26.83 | 26.83 | -0.6 (-2.19%) | 625,921 |
| 10 Jan 2023 | CNY | 27.65 | 27.8 | 27.13 | 27.43 | 27.43 | 0.0 (0.0%) | 494,905 |
| 9 Jan 2023 | CNY | 27.69 | 27.88 | 27.38 | 27.43 | 27.43 | +0.02 (+0.07%) | 701,705 |
| 6 Jan 2023 | CNY | 27.28 | 27.85 | 27.03 | 27.41 | 27.41 | +0.33 (+1.22%) | 871,435 |
| 5 Jan 2023 | CNY | 26.96 | 27.15 | 26.93 | 27.08 | 27.08 | +0.12 (+0.45%) | 546,810 |
