| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 28 | 28.35 | 27.42 | 27.74 | 27.74 | -0.06 (-0.22%) | 2,003,296 |
| 22 Feb 2023 | CNY | 27.08 | 27.82 | 26.85 | 27.8 | 27.8 | +0.58 (+2.13%) | 2,112,258 |
| 21 Feb 2023 | CNY | 27.03 | 27.6 | 26.77 | 27.22 | 27.22 | +0.21 (+0.78%) | 1,869,000 |
| 20 Feb 2023 | CNY | 25.85 | 27.77 | 25.56 | 27.01 | 27.01 | +1.1 (+4.25%) | 3,306,425 |
| 17 Feb 2023 | CNY | 25.72 | 25.97 | 25.31 | 25.91 | 25.91 | +0.01 (+0.04%) | 1,865,000 |
| 16 Feb 2023 | CNY | 26.69 | 26.69 | 25.42 | 25.9 | 25.9 | -0.62 (-2.34%) | 1,879,204 |
| 15 Feb 2023 | CNY | 26.67 | 26.87 | 26.22 | 26.52 | 26.52 | -0.06 (-0.23%) | 1,282,492 |
| 14 Feb 2023 | CNY | 27.45 | 27.6 | 26.35 | 26.58 | 26.58 | -0.87 (-3.17%) | 2,204,625 |
| 13 Feb 2023 | CNY | 26.59 | 27.9 | 26.59 | 27.45 | 27.45 | +0.77 (+2.89%) | 2,153,379 |
| 10 Feb 2023 | CNY | 26.66 | 26.99 | 26.4 | 26.68 | 26.68 | +0.02 (+0.08%) | 877,900 |
| 9 Feb 2023 | CNY | 25.93 | 26.96 | 25.92 | 26.66 | 26.66 | +0.57 (+2.18%) | 1,389,876 |
| 8 Feb 2023 | CNY | 26.15 | 26.38 | 26 | 26.09 | 26.09 | -0.19 (-0.72%) | 798,500 |
| 7 Feb 2023 | CNY | 25.9 | 26.3 | 25.76 | 26.28 | 26.28 | +0.28 (+1.08%) | 1,180,376 |
| 6 Feb 2023 | CNY | 26.38 | 26.69 | 25.92 | 26 | 26 | -0.46 (-1.74%) | 2,091,618 |
| 3 Feb 2023 | CNY | 26.35 | 26.54 | 25.91 | 26.46 | 26.46 | +0.04 (+0.15%) | 1,863,421 |
| 2 Feb 2023 | CNY | 26.55 | 26.57 | 26.1 | 26.42 | 26.42 | -0.23 (-0.86%) | 2,163,800 |
| 1 Feb 2023 | CNY | 27.41 | 27.41 | 25.9 | 26.65 | 26.65 | -1.08 (-3.89%) | 4,669,183 |
| 31 Jan 2023 | CNY | 27.83 | 28.06 | 27.3 | 27.73 | 27.73 | -0.18 (-0.64%) | 2,701,776 |
| 30 Jan 2023 | CNY | 28.06 | 28.21 | 27.4 | 27.91 | 27.91 | 0.0 (0.0%) | 1,201,980 |
| 20 Jan 2023 | CNY | 28.08 | 28.13 | 27.51 | 27.91 | 27.91 | -0.19 (-0.68%) | 1,285,285 |
| 19 Jan 2023 | CNY | 27.69 | 28.18 | 27.69 | 28.1 | 28.1 | +0.05 (+0.18%) | 1,297,400 |
| 18 Jan 2023 | CNY | 27.51 | 28.18 | 27.51 | 28.05 | 28.05 | +0.17 (+0.61%) | 1,089,320 |
| 17 Jan 2023 | CNY | 27.84 | 27.93 | 27.27 | 27.88 | 27.88 | +0.4 (+1.46%) | 1,177,179 |
| 16 Jan 2023 | CNY | 27.62 | 28.12 | 27.27 | 27.48 | 27.48 | -0.32 (-1.15%) | 1,464,280 |
| 13 Jan 2023 | CNY | 27.92 | 28.08 | 27.59 | 27.8 | 27.8 | -0.01 (-0.04%) | 712,966 |
| 12 Jan 2023 | CNY | 27.78 | 28.1 | 27.62 | 27.81 | 27.81 | +0.06 (+0.22%) | 727,404 |
| 11 Jan 2023 | CNY | 28 | 28.33 | 27.58 | 27.75 | 27.75 | -0.37 (-1.32%) | 1,010,228 |
| 10 Jan 2023 | CNY | 27.75 | 28.48 | 27.57 | 28.12 | 28.12 | +0.42 (+1.52%) | 1,238,428 |
| 9 Jan 2023 | CNY | 27.58 | 28.35 | 27.34 | 27.7 | 27.7 | -0.06 (-0.22%) | 1,141,400 |
| 6 Jan 2023 | CNY | 27.51 | 28.11 | 27.44 | 27.76 | 27.76 | -0.02 (-0.07%) | 925,676 |
