| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 24.2 | 24.63 | 24.18 | 24.49 | 24.49 | +0.2 (+0.82%) | 4,739,847 |
| 14 Feb 2023 | CNY | 23.96 | 24.75 | 23.85 | 24.29 | 24.29 | +0.43 (+1.80%) | 6,422,839 |
| 13 Feb 2023 | CNY | 23.47 | 23.98 | 23.45 | 23.86 | 23.86 | +0.51 (+2.18%) | 6,450,379 |
| 10 Feb 2023 | CNY | 23.38 | 23.46 | 23.13 | 23.35 | 23.35 | +0.07 (+0.30%) | 2,228,096 |
| 9 Feb 2023 | CNY | 23.25 | 23.33 | 23.11 | 23.28 | 23.28 | +0.03 (+0.13%) | 3,240,962 |
| 8 Feb 2023 | CNY | 23.55 | 23.64 | 23.16 | 23.25 | 23.25 | -0.27 (-1.15%) | 2,696,731 |
| 7 Feb 2023 | CNY | 23.48 | 23.54 | 23.24 | 23.52 | 23.52 | +0.11 (+0.47%) | 2,520,057 |
| 6 Feb 2023 | CNY | 23.38 | 23.65 | 23.28 | 23.41 | 23.41 | -0.02 (-0.09%) | 2,446,796 |
| 3 Feb 2023 | CNY | 23.3 | 23.62 | 23.2 | 23.43 | 23.43 | -0.15 (-0.64%) | 3,570,437 |
| 2 Feb 2023 | CNY | 23.75 | 23.75 | 23.48 | 23.58 | 23.58 | -0.05 (-0.21%) | 3,198,922 |
| 1 Feb 2023 | CNY | 23.2 | 24 | 23.09 | 23.63 | 23.63 | +0.45 (+1.94%) | 6,426,024 |
| 31 Jan 2023 | CNY | 22.93 | 23.25 | 22.78 | 23.18 | 23.18 | +0.25 (+1.09%) | 3,128,876 |
| 30 Jan 2023 | CNY | 23.43 | 23.85 | 22.92 | 22.93 | 22.93 | +0.09 (+0.39%) | 8,774,751 |
| 20 Jan 2023 | CNY | 22.65 | 22.93 | 22.65 | 22.84 | 22.84 | +0.21 (+0.93%) | 3,512,486 |
| 19 Jan 2023 | CNY | 22.61 | 22.8 | 22.51 | 22.63 | 22.63 | 0.0 (0.0%) | 2,221,324 |
| 18 Jan 2023 | CNY | 22.74 | 22.82 | 22.55 | 22.63 | 22.63 | +0.13 (+0.58%) | 2,678,765 |
| 17 Jan 2023 | CNY | 22.29 | 22.7 | 22.29 | 22.5 | 22.5 | +0.13 (+0.58%) | 3,461,279 |
| 16 Jan 2023 | CNY | 22.25 | 22.55 | 22.21 | 22.37 | 22.37 | +0.17 (+0.77%) | 4,175,482 |
| 13 Jan 2023 | CNY | 22.11 | 22.25 | 22.06 | 22.2 | 22.2 | +0.07 (+0.32%) | 1,792,884 |
| 12 Jan 2023 | CNY | 22.21 | 22.34 | 21.92 | 22.13 | 22.13 | -0.12 (-0.54%) | 3,345,151 |
| 11 Jan 2023 | CNY | 21.94 | 22.37 | 21.92 | 22.25 | 22.25 | +0.35 (+1.60%) | 3,572,691 |
| 10 Jan 2023 | CNY | 22.21 | 22.25 | 21.85 | 21.9 | 21.9 | -0.3 (-1.35%) | 2,540,914 |
| 9 Jan 2023 | CNY | 22.25 | 22.26 | 22.12 | 22.2 | 22.2 | -0.01 (-0.05%) | 2,103,604 |
| 6 Jan 2023 | CNY | 22.16 | 22.31 | 22.11 | 22.21 | 22.21 | +0.01 (+0.05%) | 2,472,663 |
| 5 Jan 2023 | CNY | 22.04 | 22.32 | 21.91 | 22.2 | 22.2 | +0.16 (+0.73%) | 2,862,468 |
| 4 Jan 2023 | CNY | 21.96 | 22.2 | 21.85 | 22.04 | 22.04 | +0.01 (+0.05%) | 2,075,834 |
| 3 Jan 2023 | CNY | 21.77 | 22.14 | 21.62 | 22.03 | 22.03 | +0.26 (+1.19%) | 3,045,919 |
| 30 Dec 2022 | CNY | 22.1 | 22.11 | 21.75 | 21.77 | 21.77 | -0.18 (-0.82%) | 2,162,296 |
| 29 Dec 2022 | CNY | 22.16 | 22.26 | 21.8 | 21.95 | 21.95 | -0.21 (-0.95%) | 2,813,160 |
| 28 Dec 2022 | CNY | 22.1 | 22.44 | 21.92 | 22.16 | 22.16 | 0.0 (0.0%) | 2,884,912 |
