| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 31.18 | 31.6 | 30.07 | 30.36 | 30.36 | -0.14 (-0.46%) | 9,863,285 |
| 13 Feb 2023 | CNY | 30.07 | 30.89 | 29.93 | 30.5 | 30.5 | +0.5 (+1.67%) | 5,926,600 |
| 10 Feb 2023 | CNY | 31.2 | 31.2 | 29.6 | 30 | 30 | -1.06 (-3.41%) | 8,239,247 |
| 9 Feb 2023 | CNY | 28.38 | 31.09 | 28.38 | 31.06 | 31.06 | +2.8 (+9.91%) | 15,579,133 |
| 8 Feb 2023 | CNY | 27.67 | 28.82 | 27.61 | 28.26 | 28.26 | +0.55 (+1.98%) | 4,173,349 |
| 7 Feb 2023 | CNY | 27.72 | 27.82 | 27.08 | 27.71 | 27.71 | +0.11 (+0.40%) | 2,503,280 |
| 6 Feb 2023 | CNY | 27.58 | 27.83 | 26.78 | 27.6 | 27.6 | -0.11 (-0.40%) | 4,332,475 |
| 3 Feb 2023 | CNY | 28.6 | 29.23 | 27.25 | 27.71 | 27.71 | -1.68 (-5.72%) | 8,280,118 |
| 2 Feb 2023 | CNY | 29.13 | 30.04 | 27.25 | 29.39 | 29.39 | +0.5 (+1.73%) | 8,464,227 |
| 1 Feb 2023 | CNY | 28.08 | 29.27 | 27.86 | 28.89 | 28.89 | +0.85 (+3.03%) | 5,424,062 |
| 31 Jan 2023 | CNY | 27.12 | 28.88 | 26.95 | 28.04 | 28.04 | +0.78 (+2.86%) | 4,837,145 |
| 30 Jan 2023 | CNY | 27.58 | 27.6 | 26.54 | 27.26 | 27.26 | -0.19 (-0.69%) | 3,083,822 |
| 20 Jan 2023 | CNY | 27.9 | 27.95 | 27.3 | 27.45 | 27.45 | -0.21 (-0.76%) | 2,017,950 |
| 19 Jan 2023 | CNY | 28.41 | 28.46 | 27.6 | 27.66 | 27.66 | -0.4 (-1.43%) | 1,447,750 |
| 18 Jan 2023 | CNY | 27.34 | 28.22 | 26.55 | 28.06 | 28.06 | +0.4 (+1.45%) | 3,327,898 |
| 17 Jan 2023 | CNY | 26.65 | 28.25 | 26.65 | 27.66 | 27.66 | +1.03 (+3.87%) | 3,279,792 |
| 16 Jan 2023 | CNY | 27.33 | 27.34 | 26.35 | 26.63 | 26.63 | -0.57 (-2.10%) | 2,170,900 |
| 13 Jan 2023 | CNY | 27.24 | 27.62 | 27.06 | 27.2 | 27.2 | -0.3 (-1.09%) | 1,062,249 |
| 12 Jan 2023 | CNY | 27.03 | 27.93 | 27.03 | 27.5 | 27.5 | -0.05 (-0.18%) | 1,124,400 |
| 11 Jan 2023 | CNY | 27.3 | 27.98 | 27.07 | 27.55 | 27.55 | -0.01 (-0.04%) | 1,458,100 |
| 10 Jan 2023 | CNY | 27.31 | 27.93 | 27.28 | 27.56 | 27.56 | -0.11 (-0.40%) | 1,057,749 |
| 9 Jan 2023 | CNY | 27.8 | 28.34 | 27.31 | 27.67 | 27.67 | -0.08 (-0.29%) | 1,857,400 |
| 6 Jan 2023 | CNY | 27.4 | 28.46 | 27.29 | 27.75 | 27.75 | +0.15 (+0.54%) | 2,782,300 |
| 5 Jan 2023 | CNY | 26.06 | 27.96 | 25.82 | 27.6 | 27.6 | +1.4 (+5.34%) | 3,656,323 |
| 4 Jan 2023 | CNY | 27.56 | 27.74 | 25.87 | 26.2 | 26.2 | -1.62 (-5.82%) | 4,058,194 |
| 3 Jan 2023 | CNY | 27.24 | 28.07 | 27.01 | 27.82 | 27.82 | +0.58 (+2.13%) | 2,323,388 |
| 30 Dec 2022 | CNY | 26.27 | 27.57 | 26.13 | 27.24 | 27.24 | +0.86 (+3.26%) | 3,444,351 |
| 29 Dec 2022 | CNY | 25.86 | 27.16 | 25.86 | 26.38 | 26.38 | +0.48 (+1.85%) | 1,830,500 |
| 28 Dec 2022 | CNY | 25.35 | 26.22 | 25.18 | 25.9 | 25.9 | +0.29 (+1.13%) | 1,594,200 |
| 27 Dec 2022 | CNY | 25.75 | 26.35 | 25.41 | 25.61 | 25.61 | -0.42 (-1.61%) | 1,624,300 |
