| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 28.73 | 29.39 | 28.3 | 29.03 | 29.03 | +0.27 (+0.94%) | 2,074,559 |
| 23 Feb 2023 | CNY | 29.12 | 29.36 | 28.6 | 28.76 | 28.76 | -0.56 (-1.91%) | 1,700,859 |
| 22 Feb 2023 | CNY | 28.98 | 29.74 | 28.63 | 29.32 | 29.32 | +0.29 (+1.00%) | 2,222,448 |
| 21 Feb 2023 | CNY | 28.86 | 29.35 | 28.61 | 29.03 | 29.03 | -0.12 (-0.41%) | 1,620,257 |
| 20 Feb 2023 | CNY | 28.8 | 29.3 | 28.58 | 29.15 | 29.15 | +0.35 (+1.22%) | 1,946,200 |
| 17 Feb 2023 | CNY | 29.01 | 29.77 | 28.78 | 28.8 | 28.8 | -0.21 (-0.72%) | 2,685,666 |
| 16 Feb 2023 | CNY | 30.11 | 30.28 | 28.8 | 29.01 | 29.01 | -0.86 (-2.88%) | 3,087,443 |
| 15 Feb 2023 | CNY | 30.24 | 30.33 | 29.8 | 29.87 | 29.87 | -0.32 (-1.06%) | 2,178,540 |
| 14 Feb 2023 | CNY | 30.56 | 30.89 | 29.6 | 30.19 | 30.19 | -0.97 (-3.11%) | 5,343,958 |
| 13 Feb 2023 | CNY | 29.95 | 31.58 | 28.75 | 31.16 | 31.16 | +1.64 (+5.56%) | 8,529,401 |
| 10 Feb 2023 | CNY | 27.5 | 29.52 | 27.5 | 29.52 | 29.52 | +2.68 (+9.99%) | 5,884,642 |
| 9 Feb 2023 | CNY | 25.65 | 26.95 | 25.6 | 26.84 | 26.84 | +0.89 (+3.43%) | 3,252,801 |
| 8 Feb 2023 | CNY | 26.76 | 26.76 | 25.36 | 25.95 | 25.95 | -0.73 (-2.74%) | 3,324,782 |
| 7 Feb 2023 | CNY | 26.81 | 26.93 | 26.46 | 26.68 | 26.68 | -0.13 (-0.48%) | 1,285,264 |
| 6 Feb 2023 | CNY | 27.93 | 27.93 | 26.53 | 26.81 | 26.81 | -1.36 (-4.83%) | 3,303,680 |
| 3 Feb 2023 | CNY | 28.54 | 28.7 | 27.7 | 28.17 | 28.17 | -0.58 (-2.02%) | 1,921,165 |
| 2 Feb 2023 | CNY | 27.2 | 29.8 | 27.01 | 28.75 | 28.75 | +1.55 (+5.70%) | 3,858,769 |
| 1 Feb 2023 | CNY | 27.18 | 27.34 | 26.95 | 27.2 | 27.2 | +0.02 (+0.07%) | 1,329,953 |
| 31 Jan 2023 | CNY | 27.73 | 27.79 | 26.96 | 27.18 | 27.18 | -0.56 (-2.02%) | 1,353,042 |
| 30 Jan 2023 | CNY | 27.9 | 28.4 | 27.33 | 27.74 | 27.74 | +0.15 (+0.54%) | 1,437,300 |
| 20 Jan 2023 | CNY | 27.41 | 27.97 | 27.41 | 27.59 | 27.59 | -0.1 (-0.36%) | 825,869 |
| 19 Jan 2023 | CNY | 27.8 | 28.1 | 27.6 | 27.69 | 27.69 | -0.24 (-0.86%) | 949,000 |
| 18 Jan 2023 | CNY | 28.13 | 28.57 | 27.59 | 27.93 | 27.93 | +0.01 (+0.04%) | 1,271,105 |
| 17 Jan 2023 | CNY | 28.6 | 28.79 | 27.42 | 27.92 | 27.92 | -0.75 (-2.62%) | 1,959,345 |
| 16 Jan 2023 | CNY | 29.4 | 30.19 | 28.63 | 28.67 | 28.67 | -0.85 (-2.88%) | 1,768,606 |
| 13 Jan 2023 | CNY | 29.21 | 29.96 | 29.06 | 29.52 | 29.52 | 0.0 (0.0%) | 659,441 |
| 12 Jan 2023 | CNY | 30.06 | 30.28 | 29.45 | 29.52 | 29.52 | -0.46 (-1.53%) | 1,039,300 |
| 11 Jan 2023 | CNY | 29.76 | 31.26 | 29.5 | 29.98 | 29.98 | +0.22 (+0.74%) | 2,406,901 |
| 10 Jan 2023 | CNY | 28.6 | 30.68 | 28.17 | 29.76 | 29.76 | +1.15 (+4.02%) | 2,491,018 |
| 9 Jan 2023 | CNY | 28.79 | 29.48 | 27.63 | 28.61 | 28.61 | +0.09 (+0.32%) | 2,072,018 |
