| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 25.25 | 25.25 | 25.04 | 25.12 | 25.12 | -0.13 (-0.51%) | 1,528,010 |
| 1 Mar 2023 | CNY | 25.37 | 25.37 | 24.93 | 25.25 | 25.25 | -0.1 (-0.39%) | 2,137,000 |
| 28 Feb 2023 | CNY | 25 | 25.35 | 24.92 | 25.35 | 25.35 | +0.42 (+1.68%) | 2,880,100 |
| 27 Feb 2023 | CNY | 25.47 | 25.6 | 24.77 | 24.93 | 24.93 | -0.56 (-2.20%) | 2,792,380 |
| 24 Feb 2023 | CNY | 25.5 | 25.69 | 25.37 | 25.49 | 25.49 | -0.12 (-0.47%) | 1,757,800 |
| 23 Feb 2023 | CNY | 25.8 | 25.97 | 25.4 | 25.61 | 25.61 | -0.19 (-0.74%) | 2,173,130 |
| 22 Feb 2023 | CNY | 25.51 | 25.84 | 25.49 | 25.8 | 25.8 | +0.19 (+0.74%) | 1,607,510 |
| 21 Feb 2023 | CNY | 25.69 | 25.85 | 25.45 | 25.61 | 25.61 | -0.08 (-0.31%) | 2,455,410 |
| 20 Feb 2023 | CNY | 25.65 | 25.76 | 25.34 | 25.69 | 25.69 | -0.03 (-0.12%) | 2,843,510 |
| 17 Feb 2023 | CNY | 25.83 | 25.96 | 25.6 | 25.72 | 25.72 | -0.11 (-0.43%) | 2,750,760 |
| 16 Feb 2023 | CNY | 25.9 | 26.26 | 25.62 | 25.83 | 25.83 | -0.17 (-0.65%) | 3,646,810 |
| 15 Feb 2023 | CNY | 26.55 | 26.74 | 25.81 | 26 | 26 | -0.65 (-2.44%) | 5,106,200 |
| 14 Feb 2023 | CNY | 26.1 | 26.73 | 26.03 | 26.65 | 26.65 | +0.5 (+1.91%) | 3,696,220 |
| 13 Feb 2023 | CNY | 25.6 | 26.16 | 25.55 | 26.15 | 26.15 | +0.48 (+1.87%) | 3,462,350 |
| 10 Feb 2023 | CNY | 26.16 | 26.26 | 25.47 | 25.67 | 25.67 | -0.55 (-2.10%) | 5,086,550 |
| 9 Feb 2023 | CNY | 26.54 | 26.58 | 26.06 | 26.22 | 26.22 | -0.22 (-0.83%) | 3,881,800 |
| 8 Feb 2023 | CNY | 26.98 | 27.07 | 26.36 | 26.44 | 26.44 | -0.45 (-1.67%) | 2,152,050 |
| 7 Feb 2023 | CNY | 27.73 | 28.1 | 26.84 | 26.89 | 26.89 | -0.71 (-2.57%) | 2,656,260 |
| 6 Feb 2023 | CNY | 28.33 | 28.63 | 27.57 | 27.6 | 27.6 | -0.92 (-3.23%) | 2,402,210 |
| 3 Feb 2023 | CNY | 28.08 | 28.98 | 27.61 | 28.52 | 28.52 | -0.18 (-0.63%) | 4,381,880 |
| 2 Feb 2023 | CNY | 27.2 | 29.45 | 27.18 | 28.7 | 28.7 | +1.46 (+5.36%) | 5,239,780 |
| 1 Feb 2023 | CNY | 27.33 | 27.6 | 27.15 | 27.24 | 27.24 | -0.09 (-0.33%) | 2,450,200 |
| 31 Jan 2023 | CNY | 27.14 | 27.37 | 26.86 | 27.33 | 27.33 | +0.31 (+1.15%) | 1,744,350 |
| 30 Jan 2023 | CNY | 28.1 | 28.26 | 26.97 | 27.02 | 27.02 | -0.94 (-3.36%) | 2,805,200 |
| 20 Jan 2023 | CNY | 27.34 | 28.09 | 27.34 | 27.96 | 27.96 | +0.19 (+0.68%) | 1,813,680 |
| 19 Jan 2023 | CNY | 26.9 | 28.01 | 26.85 | 27.77 | 27.77 | +0.68 (+2.51%) | 1,831,900 |
| 18 Jan 2023 | CNY | 27.16 | 27.16 | 26.83 | 27.09 | 27.09 | +0.01 (+0.04%) | 1,156,240 |
| 17 Jan 2023 | CNY | 27.25 | 27.5 | 27.04 | 27.08 | 27.08 | -0.17 (-0.62%) | 1,791,000 |
| 16 Jan 2023 | CNY | 27.63 | 28.16 | 27.1 | 27.25 | 27.25 | -0.37 (-1.34%) | 3,048,790 |
| 13 Jan 2023 | CNY | 27.58 | 27.68 | 27.13 | 27.62 | 27.62 | +0.36 (+1.32%) | 889,750 |
