| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 28.07 | 28.35 | 27.92 | 28.19 | 28.19 | +0.19 (+0.68%) | 1,552,000 |
| 14 Feb 2023 | CNY | 28.32 | 28.43 | 27.82 | 28 | 28 | -0.06 (-0.21%) | 1,076,625 |
| 13 Feb 2023 | CNY | 28.03 | 28.39 | 27.91 | 28.06 | 28.06 | +0.03 (+0.11%) | 980,341 |
| 10 Feb 2023 | CNY | 28.32 | 28.7 | 27.86 | 28.03 | 28.03 | -0.43 (-1.51%) | 975,157 |
| 9 Feb 2023 | CNY | 27.54 | 28.7 | 27.54 | 28.46 | 28.46 | +0.72 (+2.60%) | 1,759,955 |
| 8 Feb 2023 | CNY | 27.7 | 28.05 | 27.53 | 27.74 | 27.74 | -0.05 (-0.18%) | 1,048,459 |
| 7 Feb 2023 | CNY | 27.82 | 28.07 | 27.57 | 27.79 | 27.79 | -0.04 (-0.14%) | 900,686 |
| 6 Feb 2023 | CNY | 28.12 | 28.4 | 27.67 | 27.83 | 27.83 | -0.43 (-1.52%) | 1,379,338 |
| 3 Feb 2023 | CNY | 28.13 | 28.69 | 27.96 | 28.26 | 28.26 | +0.11 (+0.39%) | 1,189,862 |
| 2 Feb 2023 | CNY | 28.01 | 28.43 | 28 | 28.15 | 28.15 | +0.23 (+0.82%) | 1,599,543 |
| 1 Feb 2023 | CNY | 27.57 | 28.17 | 27.48 | 27.92 | 27.92 | +0.36 (+1.31%) | 1,521,782 |
| 31 Jan 2023 | CNY | 27.31 | 27.56 | 27.21 | 27.56 | 27.56 | +0.06 (+0.22%) | 1,084,700 |
| 30 Jan 2023 | CNY | 27.58 | 27.58 | 27 | 27.5 | 27.5 | +0.41 (+1.51%) | 1,592,195 |
| 20 Jan 2023 | CNY | 27.52 | 27.73 | 26.97 | 27.09 | 27.09 | -0.37 (-1.35%) | 1,281,178 |
| 19 Jan 2023 | CNY | 27.07 | 27.64 | 26.82 | 27.46 | 27.46 | +0.48 (+1.78%) | 1,339,315 |
| 18 Jan 2023 | CNY | 27.02 | 27.15 | 26.8 | 26.98 | 26.98 | +0.08 (+0.30%) | 805,796 |
| 17 Jan 2023 | CNY | 26.3 | 27.4 | 26.25 | 26.9 | 26.9 | +0.6 (+2.28%) | 1,962,100 |
| 16 Jan 2023 | CNY | 25.59 | 26.64 | 25.59 | 26.3 | 26.3 | +0.54 (+2.10%) | 1,707,282 |
| 13 Jan 2023 | CNY | 26.07 | 26.15 | 25.47 | 25.76 | 25.76 | -0.24 (-0.92%) | 1,366,127 |
| 12 Jan 2023 | CNY | 26.29 | 26.35 | 25.95 | 26 | 26 | -0.11 (-0.42%) | 681,886 |
| 11 Jan 2023 | CNY | 26.53 | 26.92 | 26.11 | 26.11 | 26.11 | -0.55 (-2.06%) | 1,205,698 |
| 10 Jan 2023 | CNY | 26.44 | 26.75 | 26.21 | 26.66 | 26.66 | +0.27 (+1.02%) | 839,006 |
| 9 Jan 2023 | CNY | 26.07 | 26.9 | 26.01 | 26.39 | 26.39 | +0.32 (+1.23%) | 1,309,732 |
| 6 Jan 2023 | CNY | 25.62 | 26.31 | 25.62 | 26.07 | 26.07 | +0.19 (+0.73%) | 1,138,003 |
| 5 Jan 2023 | CNY | 25.98 | 26.25 | 25.74 | 25.88 | 25.88 | +0.02 (+0.08%) | 1,327,986 |
| 4 Jan 2023 | CNY | 26.07 | 26.37 | 25.67 | 25.86 | 25.86 | -0.23 (-0.88%) | 1,004,471 |
| 3 Jan 2023 | CNY | 25.7 | 26.17 | 25.32 | 26.09 | 26.09 | +0.41 (+1.60%) | 962,576 |
| 30 Dec 2022 | CNY | 25.55 | 25.75 | 25.42 | 25.68 | 25.68 | -0.1 (-0.39%) | 843,205 |
| 29 Dec 2022 | CNY | 25.75 | 26.19 | 25.35 | 25.78 | 25.78 | -0.13 (-0.50%) | 930,967 |
| 28 Dec 2022 | CNY | 25.56 | 25.99 | 25.23 | 25.91 | 25.91 | +0.36 (+1.41%) | 980,008 |
