| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 26.56 | 27.3 | 26.49 | 26.95 | 26.95 | +0.26 (+0.97%) | 1,629,140 |
| 16 Feb 2023 | CNY | 27.08 | 27.31 | 26.5 | 26.69 | 26.69 | -0.46 (-1.69%) | 2,343,380 |
| 15 Feb 2023 | CNY | 27.06 | 27.3 | 26.78 | 27.15 | 27.15 | +0.1 (+0.37%) | 1,516,780 |
| 14 Feb 2023 | CNY | 26.75 | 27.26 | 26.41 | 27.05 | 27.05 | +0.47 (+1.77%) | 2,481,479 |
| 13 Feb 2023 | CNY | 26.87 | 27.45 | 26.28 | 26.58 | 26.58 | -0.12 (-0.45%) | 1,533,286 |
| 10 Feb 2023 | CNY | 26.17 | 27.38 | 26.17 | 26.7 | 26.7 | +0.43 (+1.64%) | 2,376,130 |
| 9 Feb 2023 | CNY | 25.6 | 26.4 | 25.31 | 26.27 | 26.27 | +0.76 (+2.98%) | 2,049,170 |
| 8 Feb 2023 | CNY | 25.99 | 26.11 | 25.51 | 25.51 | 25.51 | -0.44 (-1.70%) | 1,085,660 |
| 7 Feb 2023 | CNY | 26.06 | 26.4 | 25.6 | 25.95 | 25.95 | -0.11 (-0.42%) | 2,742,265 |
| 6 Feb 2023 | CNY | 25.68 | 26.34 | 25.38 | 26.06 | 26.06 | +0.21 (+0.81%) | 2,473,200 |
| 3 Feb 2023 | CNY | 25.94 | 26.47 | 25.6 | 25.85 | 25.85 | -0.19 (-0.73%) | 1,848,900 |
| 2 Feb 2023 | CNY | 25 | 26.33 | 25 | 26.04 | 26.04 | +0.78 (+3.09%) | 3,374,133 |
| 1 Feb 2023 | CNY | 24.94 | 25.3 | 24.75 | 25.26 | 25.26 | +0.21 (+0.84%) | 2,253,880 |
| 31 Jan 2023 | CNY | 24.47 | 25.29 | 24.32 | 25.05 | 25.05 | +0.48 (+1.95%) | 2,834,353 |
| 30 Jan 2023 | CNY | 24.75 | 25.08 | 24.4 | 24.57 | 24.57 | -0.08 (-0.32%) | 1,266,039 |
| 20 Jan 2023 | CNY | 24.57 | 25 | 24.4 | 24.65 | 24.65 | +0.03 (+0.12%) | 1,120,740 |
| 19 Jan 2023 | CNY | 24.38 | 24.79 | 23.91 | 24.62 | 24.62 | +0.24 (+0.98%) | 1,176,660 |
| 18 Jan 2023 | CNY | 24.43 | 24.48 | 24.08 | 24.38 | 24.38 | -0.2 (-0.81%) | 1,005,040 |
| 17 Jan 2023 | CNY | 24.43 | 24.83 | 24.42 | 24.58 | 24.58 | +0.08 (+0.33%) | 1,069,080 |
| 16 Jan 2023 | CNY | 24.82 | 24.82 | 24.18 | 24.5 | 24.5 | -0.09 (-0.37%) | 1,857,040 |
| 13 Jan 2023 | CNY | 24.73 | 25.1 | 24.57 | 24.59 | 24.59 | -0.11 (-0.45%) | 1,002,320 |
| 12 Jan 2023 | CNY | 25.2 | 25.84 | 24.56 | 24.7 | 24.7 | -0.43 (-1.71%) | 2,004,420 |
| 11 Jan 2023 | CNY | 24.98 | 25.55 | 24.66 | 25.13 | 25.13 | +0.31 (+1.25%) | 2,245,800 |
| 10 Jan 2023 | CNY | 24.56 | 25.16 | 24.2 | 24.82 | 24.82 | +0.29 (+1.18%) | 3,146,885 |
| 9 Jan 2023 | CNY | 22.98 | 25.09 | 22.9 | 24.53 | 24.53 | +1.12 (+4.78%) | 4,424,656 |
| 6 Jan 2023 | CNY | 22.42 | 23.45 | 22.35 | 23.41 | 23.41 | +0.99 (+4.42%) | 2,436,458 |
| 5 Jan 2023 | CNY | 21.98 | 22.52 | 21.8 | 22.42 | 22.42 | +0.41 (+1.86%) | 1,662,760 |
| 4 Jan 2023 | CNY | 22.27 | 22.8 | 21.83 | 22.01 | 22.01 | -0.52 (-2.31%) | 1,707,289 |
| 3 Jan 2023 | CNY | 22.03 | 22.73 | 21.47 | 22.53 | 22.53 | +0.86 (+3.97%) | 2,263,820 |
| 30 Dec 2022 | CNY | 21.8 | 21.83 | 21.41 | 21.67 | 21.67 | +0.03 (+0.14%) | 888,253 |
