| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 26.81 | 27.05 | 26.81 | 27.05 | 27.05 | +2.46 (+10.00%) | 2,280,200 |
| 21 Feb 2023 | CNY | 24.45 | 24.77 | 24.3 | 24.59 | 24.59 | +0.25 (+1.03%) | 780,900 |
| 20 Feb 2023 | CNY | 24.3 | 24.37 | 23.77 | 24.34 | 24.34 | +0.26 (+1.08%) | 807,500 |
| 17 Feb 2023 | CNY | 24.35 | 24.8 | 24 | 24.08 | 24.08 | -0.15 (-0.62%) | 1,006,949 |
| 16 Feb 2023 | CNY | 25.2 | 25.32 | 24.18 | 24.23 | 24.23 | -0.97 (-3.85%) | 1,146,600 |
| 15 Feb 2023 | CNY | 25.11 | 25.28 | 24.83 | 25.2 | 25.2 | +0.11 (+0.44%) | 823,600 |
| 14 Feb 2023 | CNY | 25.6 | 25.6 | 25 | 25.09 | 25.09 | -0.29 (-1.14%) | 870,200 |
| 13 Feb 2023 | CNY | 25.25 | 25.57 | 25.06 | 25.38 | 25.38 | +0.22 (+0.87%) | 1,148,900 |
| 10 Feb 2023 | CNY | 25.35 | 25.62 | 25 | 25.16 | 25.16 | -0.18 (-0.71%) | 1,123,000 |
| 9 Feb 2023 | CNY | 24.8 | 25.39 | 24.69 | 25.34 | 25.34 | +0.59 (+2.38%) | 1,140,900 |
| 8 Feb 2023 | CNY | 24.96 | 25.3 | 24.72 | 24.75 | 24.75 | -0.26 (-1.04%) | 908,465 |
| 7 Feb 2023 | CNY | 25.2 | 25.2 | 24.77 | 25.01 | 25.01 | +0.11 (+0.44%) | 1,118,500 |
| 6 Feb 2023 | CNY | 24.97 | 25.35 | 24.78 | 24.9 | 24.9 | -0.17 (-0.68%) | 1,350,800 |
| 3 Feb 2023 | CNY | 25.46 | 25.66 | 24.86 | 25.07 | 25.07 | -0.41 (-1.61%) | 1,820,100 |
| 2 Feb 2023 | CNY | 24.3 | 25.56 | 24.3 | 25.48 | 25.48 | +1.03 (+4.21%) | 3,084,998 |
| 1 Feb 2023 | CNY | 23.73 | 24.5 | 23.6 | 24.45 | 24.45 | +0.8 (+3.38%) | 1,615,600 |
| 31 Jan 2023 | CNY | 23.59 | 23.73 | 23.33 | 23.65 | 23.65 | +0.05 (+0.21%) | 880,761 |
| 30 Jan 2023 | CNY | 23.2 | 23.61 | 23.2 | 23.6 | 23.6 | +0.6 (+2.61%) | 1,179,800 |
| 20 Jan 2023 | CNY | 22.72 | 23.19 | 22.72 | 23 | 23 | +0.15 (+0.66%) | 694,700 |
| 19 Jan 2023 | CNY | 22.53 | 22.99 | 22.53 | 22.85 | 22.85 | +0.12 (+0.53%) | 606,373 |
| 18 Jan 2023 | CNY | 22.38 | 22.86 | 22.35 | 22.73 | 22.73 | +0.23 (+1.02%) | 790,573 |
| 17 Jan 2023 | CNY | 22.35 | 22.72 | 22.25 | 22.5 | 22.5 | +0.15 (+0.67%) | 877,273 |
| 16 Jan 2023 | CNY | 21.82 | 22.58 | 21.82 | 22.35 | 22.35 | +0.34 (+1.54%) | 1,097,800 |
| 13 Jan 2023 | CNY | 22.33 | 22.55 | 21.91 | 22.01 | 22.01 | -0.55 (-2.44%) | 1,140,300 |
| 12 Jan 2023 | CNY | 22.49 | 22.65 | 22.11 | 22.56 | 22.56 | +0.03 (+0.13%) | 1,284,600 |
| 11 Jan 2023 | CNY | 23.45 | 23.81 | 22.42 | 22.53 | 22.53 | -0.91 (-3.88%) | 2,016,000 |
| 10 Jan 2023 | CNY | 24.2 | 24.39 | 23.32 | 23.44 | 23.44 | -0.58 (-2.41%) | 1,860,202 |
| 9 Jan 2023 | CNY | 24.36 | 24.65 | 23.87 | 24.02 | 24.02 | -0.5 (-2.04%) | 1,744,300 |
| 6 Jan 2023 | CNY | 25.14 | 25.18 | 24.48 | 24.52 | 24.52 | -0.6 (-2.39%) | 1,671,502 |
| 5 Jan 2023 | CNY | 25.2 | 25.2 | 24.66 | 25.12 | 25.12 | -0.21 (-0.83%) | 1,862,061 |
