| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2023 | CNY | 25.22 | 25.22 | 24.69 | 24.84 | 24.84 | -0.22 (-0.88%) | 1,120,700 |
| 9 Feb 2023 | CNY | 25.25 | 25.5 | 24.88 | 25.06 | 25.06 | -0.19 (-0.75%) | 1,736,800 |
| 8 Feb 2023 | CNY | 25.71 | 25.71 | 25.06 | 25.25 | 25.25 | -0.47 (-1.83%) | 1,859,677 |
| 7 Feb 2023 | CNY | 24.9 | 25.9 | 24.78 | 25.72 | 25.72 | +0.95 (+3.84%) | 1,963,500 |
| 6 Feb 2023 | CNY | 25.09 | 25.09 | 24.63 | 24.77 | 24.77 | -0.23 (-0.92%) | 702,002 |
| 3 Feb 2023 | CNY | 24.63 | 25.28 | 24.61 | 25 | 25 | +0.27 (+1.09%) | 1,060,800 |
| 2 Feb 2023 | CNY | 24.92 | 25.16 | 24.66 | 24.73 | 24.73 | -0.14 (-0.56%) | 660,829 |
| 1 Feb 2023 | CNY | 24.93 | 25.09 | 24.74 | 24.87 | 24.87 | -0.12 (-0.48%) | 1,052,954 |
| 31 Jan 2023 | CNY | 24.2 | 25 | 24.2 | 24.99 | 24.99 | +0.59 (+2.42%) | 1,407,500 |
| 30 Jan 2023 | CNY | 24.6 | 24.77 | 24.3 | 24.4 | 24.4 | -0.02 (-0.08%) | 1,037,254 |
| 20 Jan 2023 | CNY | 24.18 | 24.59 | 24.04 | 24.42 | 24.42 | +0.34 (+1.41%) | 1,013,800 |
| 19 Jan 2023 | CNY | 23.88 | 24.09 | 23.61 | 24.08 | 24.08 | +0.23 (+0.96%) | 651,546 |
| 18 Jan 2023 | CNY | 23.88 | 24 | 23.7 | 23.85 | 23.85 | +0.07 (+0.29%) | 527,800 |
| 17 Jan 2023 | CNY | 23.78 | 23.95 | 23.48 | 23.78 | 23.78 | +0.25 (+1.06%) | 601,300 |
| 16 Jan 2023 | CNY | 23.83 | 23.98 | 23.46 | 23.53 | 23.53 | -0.14 (-0.59%) | 823,400 |
| 13 Jan 2023 | CNY | 24.15 | 24.2 | 23.38 | 23.67 | 23.67 | -0.34 (-1.42%) | 1,396,008 |
| 12 Jan 2023 | CNY | 24.18 | 24.59 | 23.93 | 24.01 | 24.01 | -0.02 (-0.08%) | 1,320,700 |
| 11 Jan 2023 | CNY | 24.3 | 24.68 | 23.9 | 24.03 | 24.03 | -0.07 (-0.29%) | 1,596,100 |
| 10 Jan 2023 | CNY | 23.7 | 24.15 | 23.3 | 24.1 | 24.1 | +0.4 (+1.69%) | 1,420,373 |
| 9 Jan 2023 | CNY | 23.87 | 24.08 | 23.47 | 23.7 | 23.7 | -0.06 (-0.25%) | 759,200 |
| 6 Jan 2023 | CNY | 23.75 | 24.15 | 23.75 | 23.76 | 23.76 | -0.22 (-0.92%) | 1,045,757 |
| 5 Jan 2023 | CNY | 23.4 | 24.1 | 23.38 | 23.98 | 23.98 | +0.45 (+1.91%) | 1,354,400 |
| 4 Jan 2023 | CNY | 23.42 | 23.98 | 23.26 | 23.53 | 23.53 | +0.1 (+0.43%) | 924,598 |
| 3 Jan 2023 | CNY | 22.55 | 23.6 | 22.55 | 23.43 | 23.43 | +0.33 (+1.43%) | 1,680,098 |
| 30 Dec 2022 | CNY | 22.55 | 23.1 | 22.25 | 23.1 | 23.1 | +0.55 (+2.44%) | 1,119,001 |
| 29 Dec 2022 | CNY | 22.44 | 23.04 | 22.12 | 22.55 | 22.55 | +0.07 (+0.31%) | 739,500 |
| 28 Dec 2022 | CNY | 22.84 | 22.93 | 22.34 | 22.48 | 22.48 | -0.28 (-1.23%) | 479,900 |
| 27 Dec 2022 | CNY | 22.69 | 22.95 | 22.5 | 22.76 | 22.76 | +0.02 (+0.09%) | 543,098 |
| 26 Dec 2022 | CNY | 21.71 | 23.04 | 21.71 | 22.74 | 22.74 | +0.84 (+3.84%) | 1,132,500 |
| 23 Dec 2022 | CNY | 22.25 | 22.49 | 21.71 | 21.9 | 21.9 | -0.31 (-1.40%) | 1,415,879 |
