| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 24.62 | 24.88 | 24.38 | 24.47 | 24.47 | -0.14 (-0.57%) | 799,254 |
| 22 Feb 2023 | CNY | 24.65 | 24.7 | 24.42 | 24.61 | 24.61 | -0.09 (-0.36%) | 437,766 |
| 21 Feb 2023 | CNY | 24.74 | 25.02 | 24.54 | 24.7 | 24.7 | -0.01 (-0.04%) | 542,879 |
| 20 Feb 2023 | CNY | 24.56 | 24.9 | 24.42 | 24.71 | 24.71 | +0.15 (+0.61%) | 724,200 |
| 17 Feb 2023 | CNY | 24.56 | 25.16 | 24.5 | 24.56 | 24.56 | +0.04 (+0.16%) | 992,875 |
| 16 Feb 2023 | CNY | 25.4 | 25.69 | 24.48 | 24.52 | 24.52 | -0.81 (-3.20%) | 1,533,733 |
| 15 Feb 2023 | CNY | 25.33 | 25.41 | 25.17 | 25.33 | 25.33 | +0.07 (+0.28%) | 788,100 |
| 14 Feb 2023 | CNY | 25.51 | 25.59 | 25.26 | 25.26 | 25.26 | -0.23 (-0.90%) | 550,700 |
| 13 Feb 2023 | CNY | 25.29 | 25.52 | 25.14 | 25.49 | 25.49 | +0.19 (+0.75%) | 839,383 |
| 10 Feb 2023 | CNY | 25.4 | 25.55 | 25.04 | 25.3 | 25.3 | -0.05 (-0.20%) | 705,300 |
| 9 Feb 2023 | CNY | 25.15 | 25.4 | 24.91 | 25.35 | 25.35 | +0.29 (+1.16%) | 757,800 |
| 8 Feb 2023 | CNY | 25.35 | 25.48 | 25.06 | 25.06 | 25.06 | -0.23 (-0.91%) | 612,400 |
| 7 Feb 2023 | CNY | 25.4 | 25.65 | 25.17 | 25.29 | 25.29 | -0.23 (-0.90%) | 1,066,500 |
| 6 Feb 2023 | CNY | 24.96 | 25.8 | 24.85 | 25.52 | 25.52 | +0.48 (+1.92%) | 1,458,100 |
| 3 Feb 2023 | CNY | 25.08 | 25.25 | 24.71 | 25.04 | 25.04 | +0.02 (+0.08%) | 933,700 |
| 2 Feb 2023 | CNY | 25.4 | 25.4 | 24.91 | 25.02 | 25.02 | -0.27 (-1.07%) | 991,500 |
| 1 Feb 2023 | CNY | 24.95 | 25.5 | 24.88 | 25.29 | 25.29 | +0.39 (+1.57%) | 1,188,308 |
| 31 Jan 2023 | CNY | 25.03 | 25.03 | 24.7 | 24.9 | 24.9 | -0.08 (-0.32%) | 670,600 |
| 30 Jan 2023 | CNY | 24.84 | 24.98 | 24.71 | 24.98 | 24.98 | +0.29 (+1.17%) | 1,646,000 |
| 20 Jan 2023 | CNY | 24.3 | 25.04 | 24.29 | 24.69 | 24.69 | +0.01 (+0.04%) | 1,597,400 |
| 19 Jan 2023 | CNY | 24.8 | 25.81 | 24.36 | 24.68 | 24.68 | +0.7 (+2.92%) | 2,564,100 |
| 18 Jan 2023 | CNY | 23.69 | 24.07 | 23.46 | 23.98 | 23.98 | +0.3 (+1.27%) | 607,500 |
| 17 Jan 2023 | CNY | 23.62 | 23.91 | 23.6 | 23.68 | 23.68 | +0.06 (+0.25%) | 465,500 |
| 16 Jan 2023 | CNY | 23.34 | 23.78 | 23.3 | 23.62 | 23.62 | +0.21 (+0.90%) | 656,700 |
| 13 Jan 2023 | CNY | 23.3 | 23.5 | 23.22 | 23.41 | 23.41 | +0.02 (+0.09%) | 471,700 |
| 12 Jan 2023 | CNY | 23.3 | 23.49 | 23.16 | 23.39 | 23.39 | +0.13 (+0.56%) | 460,800 |
| 11 Jan 2023 | CNY | 23.7 | 23.88 | 23.23 | 23.26 | 23.26 | -0.5 (-2.10%) | 694,300 |
| 10 Jan 2023 | CNY | 23.89 | 24.13 | 23.71 | 23.76 | 23.76 | -0.17 (-0.71%) | 881,457 |
| 9 Jan 2023 | CNY | 23.94 | 24.2 | 23.87 | 23.93 | 23.93 | -0.01 (-0.04%) | 843,007 |
| 6 Jan 2023 | CNY | 23.95 | 24.5 | 23.83 | 23.94 | 23.94 | -0.01 (-0.04%) | 1,249,007 |
