| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 25.29 | 26.99 | 25.29 | 26.29 | 26.29 | +1.01 (+4.00%) | 12,965,477 |
| 13 Feb 2023 | CNY | 24.65 | 25.82 | 24.52 | 25.28 | 25.28 | +0.52 (+2.10%) | 8,507,559 |
| 10 Feb 2023 | CNY | 25 | 25.36 | 24.58 | 24.76 | 24.76 | -0.34 (-1.35%) | 4,996,634 |
| 9 Feb 2023 | CNY | 24.03 | 25.17 | 24.01 | 25.1 | 25.1 | +0.91 (+3.76%) | 6,457,751 |
| 8 Feb 2023 | CNY | 24.4 | 25.05 | 24.17 | 24.19 | 24.19 | -0.25 (-1.02%) | 4,041,276 |
| 7 Feb 2023 | CNY | 24.33 | 24.69 | 24.24 | 24.44 | 24.44 | +0.15 (+0.62%) | 3,418,676 |
| 6 Feb 2023 | CNY | 24.68 | 24.68 | 24.15 | 24.29 | 24.29 | -0.51 (-2.06%) | 6,056,834 |
| 3 Feb 2023 | CNY | 25.18 | 25.26 | 24.38 | 24.8 | 24.8 | -0.37 (-1.47%) | 5,023,489 |
| 2 Feb 2023 | CNY | 24.76 | 25.73 | 24.63 | 25.17 | 25.17 | +0.56 (+2.28%) | 7,702,718 |
| 1 Feb 2023 | CNY | 24.37 | 24.69 | 24.17 | 24.61 | 24.61 | +0.35 (+1.44%) | 5,020,727 |
| 31 Jan 2023 | CNY | 24.84 | 24.91 | 24.16 | 24.26 | 24.26 | -0.52 (-2.10%) | 6,994,255 |
| 30 Jan 2023 | CNY | 25.28 | 25.52 | 24.74 | 24.78 | 24.78 | -0.31 (-1.24%) | 6,748,469 |
| 20 Jan 2023 | CNY | 25.41 | 25.68 | 25.08 | 25.09 | 25.09 | -0.3 (-1.18%) | 7,011,118 |
| 19 Jan 2023 | CNY | 24.54 | 25.8 | 24.26 | 25.39 | 25.39 | +0.59 (+2.38%) | 10,600,969 |
| 18 Jan 2023 | CNY | 24.04 | 24.98 | 24 | 24.8 | 24.8 | +0.92 (+3.85%) | 10,603,737 |
| 17 Jan 2023 | CNY | 23.49 | 24.35 | 23.33 | 23.88 | 23.88 | +0.58 (+2.49%) | 9,358,909 |
| 16 Jan 2023 | CNY | 23.12 | 23.55 | 22.98 | 23.3 | 23.3 | +0.06 (+0.26%) | 5,071,960 |
| 13 Jan 2023 | CNY | 23.47 | 23.6 | 23.1 | 23.24 | 23.24 | +0.04 (+0.17%) | 6,463,275 |
| 12 Jan 2023 | CNY | 23.58 | 23.62 | 23.04 | 23.2 | 23.2 | -0.14 (-0.60%) | 5,932,364 |
| 11 Jan 2023 | CNY | 23.78 | 23.98 | 23.21 | 23.34 | 23.34 | -0.3 (-1.27%) | 17,703,331 |
| 10 Jan 2023 | CNY | 21.45 | 23.64 | 21.33 | 23.64 | 23.64 | +2.15 (+10.00%) | 16,443,991 |
| 9 Jan 2023 | CNY | 21 | 21.55 | 20.96 | 21.49 | 21.49 | +0.52 (+2.48%) | 4,531,517 |
| 6 Jan 2023 | CNY | 20.85 | 21.2 | 20.7 | 20.97 | 20.97 | +0.12 (+0.58%) | 4,215,302 |
| 5 Jan 2023 | CNY | 20.26 | 20.93 | 20.02 | 20.85 | 20.85 | +0.7 (+3.47%) | 5,102,860 |
| 4 Jan 2023 | CNY | 20.54 | 21 | 19.98 | 20.15 | 20.15 | -0.48 (-2.33%) | 5,936,000 |
| 3 Jan 2023 | CNY | 19.95 | 20.75 | 19.84 | 20.63 | 20.63 | +0.35 (+1.73%) | 3,362,132 |
| 30 Dec 2022 | CNY | 20.45 | 20.56 | 20.21 | 20.28 | 20.28 | -0.14 (-0.69%) | 2,389,326 |
| 29 Dec 2022 | CNY | 20.65 | 20.78 | 20.41 | 20.42 | 20.42 | -0.15 (-0.73%) | 2,584,565 |
| 28 Dec 2022 | CNY | 21 | 21.18 | 20.41 | 20.57 | 20.57 | -0.56 (-2.65%) | 3,012,060 |
| 27 Dec 2022 | CNY | 21.05 | 21.39 | 20.71 | 21.13 | 21.13 | +0.13 (+0.62%) | 3,073,873 |
