| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 22.29 | 22.65 | 22.2 | 22.5 | 22.5 | +0.29 (+1.31%) | 2,604,600 |
| 22 Feb 2023 | CNY | 22.39 | 22.9 | 22.08 | 22.21 | 22.21 | -0.12 (-0.54%) | 2,143,300 |
| 21 Feb 2023 | CNY | 22.39 | 22.46 | 22.08 | 22.33 | 22.33 | +0.1 (+0.45%) | 2,872,290 |
| 20 Feb 2023 | CNY | 22.22 | 22.3 | 21.66 | 22.23 | 22.23 | -0.02 (-0.09%) | 2,342,300 |
| 17 Feb 2023 | CNY | 22.27 | 22.79 | 22 | 22.25 | 22.25 | -0.03 (-0.13%) | 2,591,300 |
| 16 Feb 2023 | CNY | 23.55 | 23.58 | 22.11 | 22.28 | 22.28 | -1.3 (-5.51%) | 5,329,447 |
| 15 Feb 2023 | CNY | 23.85 | 24.05 | 23.4 | 23.58 | 23.58 | -0.18 (-0.76%) | 2,532,797 |
| 14 Feb 2023 | CNY | 24.05 | 24.25 | 23.6 | 23.76 | 23.76 | -0.25 (-1.04%) | 2,073,957 |
| 13 Feb 2023 | CNY | 23.88 | 24.13 | 23.63 | 24.01 | 24.01 | +0.13 (+0.54%) | 1,986,333 |
| 10 Feb 2023 | CNY | 24.5 | 24.5 | 23.83 | 23.88 | 23.88 | -0.42 (-1.73%) | 2,364,600 |
| 9 Feb 2023 | CNY | 24.22 | 24.88 | 23.89 | 24.3 | 24.3 | +0.08 (+0.33%) | 2,945,300 |
| 8 Feb 2023 | CNY | 24.07 | 24.39 | 23.91 | 24.22 | 24.22 | +0.14 (+0.58%) | 2,591,936 |
| 7 Feb 2023 | CNY | 24.5 | 24.52 | 23.73 | 24.08 | 24.08 | -0.52 (-2.11%) | 4,420,631 |
| 6 Feb 2023 | CNY | 24.4 | 24.87 | 24.25 | 24.6 | 24.6 | +0.14 (+0.57%) | 3,984,000 |
| 3 Feb 2023 | CNY | 24.53 | 24.63 | 24.07 | 24.46 | 24.46 | -0.07 (-0.29%) | 3,799,809 |
| 2 Feb 2023 | CNY | 24.88 | 25.65 | 24.42 | 24.53 | 24.53 | -0.48 (-1.92%) | 5,583,877 |
| 1 Feb 2023 | CNY | 23.46 | 25.4 | 23.39 | 25.01 | 25.01 | +1.66 (+7.11%) | 12,073,480 |
| 31 Jan 2023 | CNY | 23.11 | 23.8 | 22.52 | 23.35 | 23.35 | +0.55 (+2.41%) | 10,788,972 |
| 30 Jan 2023 | CNY | 20.96 | 22.8 | 20.96 | 22.8 | 22.8 | +2.07 (+9.99%) | 4,656,626 |
| 20 Jan 2023 | CNY | 20.73 | 21.1 | 20.44 | 20.73 | 20.73 | -0.15 (-0.72%) | 2,876,206 |
| 19 Jan 2023 | CNY | 20.99 | 21.08 | 20.59 | 20.88 | 20.88 | -0.13 (-0.62%) | 2,323,692 |
| 18 Jan 2023 | CNY | 22.03 | 22.3 | 20.9 | 21.01 | 21.01 | -0.99 (-4.50%) | 4,876,021 |
| 17 Jan 2023 | CNY | 21.18 | 22.88 | 20 | 22 | 22 | +0.85 (+4.02%) | 5,945,630 |
| 16 Jan 2023 | CNY | 21.7 | 22 | 21 | 21.15 | 21.15 | -0.67 (-3.07%) | 5,133,679 |
| 13 Jan 2023 | CNY | 21.51 | 23.1 | 21.25 | 21.82 | 21.82 | +0.31 (+1.44%) | 7,598,263 |
| 12 Jan 2023 | CNY | 20.98 | 21.6 | 20.3 | 21.51 | 21.51 | +0.38 (+1.80%) | 7,168,708 |
| 11 Jan 2023 | CNY | 23 | 23.65 | 21.13 | 21.13 | 21.13 | -2.35 (-10.01%) | 9,429,031 |
| 10 Jan 2023 | CNY | 23 | 23.84 | 22.5 | 23.48 | 23.48 | +0.25 (+1.08%) | 2,232,900 |
| 9 Jan 2023 | CNY | 23.04 | 23.9 | 22.34 | 23.23 | 23.23 | +1.04 (+4.69%) | 2,415,875 |
| 6 Jan 2023 | CNY | 22 | 22.49 | 21.73 | 22.19 | 22.19 | +0.16 (+0.73%) | 863,900 |
