| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 2,402,207 |
| 3 Feb 2023 | CNY | 28.08 | 28.98 | 27.61 | 28.52 | 28.52 | -0.18 (-0.63%) | 4,381,882 |
| 2 Feb 2023 | CNY | 27.2 | 29.45 | 27.18 | 28.7 | 28.7 | +1.46 (+5.36%) | 5,239,783 |
| 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%) | 1,744,346 |
| 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%) | 1,813,675 |
| 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%) | 1,156,237 |
| 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%) | 3,048,793 |
| 13 Jan 2023 | CNY | 27.58 | 27.68 | 27.13 | 27.62 | 27.62 | +0.36 (+1.32%) | 889,750 |
| 12 Jan 2023 | CNY | 27.69 | 27.78 | 27.25 | 27.26 | 27.26 | -0.43 (-1.55%) | 718,800 |
| 11 Jan 2023 | CNY | 27.68 | 28.14 | 27.65 | 27.69 | 27.69 | -0.1 (-0.36%) | 907,870 |
| 10 Jan 2023 | CNY | 27.79 | 28.08 | 27.44 | 27.79 | 27.79 | 0.0 (0.0%) | 1,194,420 |
| 9 Jan 2023 | CNY | 26.8 | 27.88 | 26.71 | 27.79 | 27.79 | +0.99 (+3.69%) | 2,554,654 |
| 6 Jan 2023 | CNY | 27.02 | 27.09 | 26.56 | 26.8 | 26.8 | -0.31 (-1.14%) | 2,551,120 |
| 5 Jan 2023 | CNY | 27.6 | 27.87 | 27.05 | 27.11 | 27.11 | -0.56 (-2.02%) | 2,294,800 |
| 4 Jan 2023 | CNY | 27.02 | 27.72 | 26.9 | 27.67 | 27.67 | +0.55 (+2.03%) | 1,891,131 |
| 3 Jan 2023 | CNY | 26.55 | 27.3 | 26.42 | 27.12 | 27.12 | +0.65 (+2.46%) | 1,894,821 |
| 30 Dec 2022 | CNY | 26.49 | 26.53 | 25.9 | 26.47 | 26.47 | +0.22 (+0.84%) | 1,288,227 |
| 29 Dec 2022 | CNY | 25.7 | 26.49 | 25.7 | 26.25 | 26.25 | +0.24 (+0.92%) | 1,041,408 |
| 28 Dec 2022 | CNY | 25.88 | 26.23 | 25.75 | 26.01 | 26.01 | +0.08 (+0.31%) | 1,265,218 |
| 27 Dec 2022 | CNY | 26.36 | 26.36 | 25.33 | 25.93 | 25.93 | -0.13 (-0.50%) | 1,130,968 |
| 26 Dec 2022 | CNY | 26.01 | 26.36 | 25.59 | 26.06 | 26.06 | +0.05 (+0.19%) | 1,137,100 |
| 23 Dec 2022 | CNY | 25.53 | 26.15 | 25.53 | 26.01 | 26.01 | +0.53 (+2.08%) | 1,142,455 |
| 22 Dec 2022 | CNY | 26.16 | 26.32 | 25.4 | 25.48 | 25.48 | -0.67 (-2.56%) | 1,684,380 |
| 21 Dec 2022 | CNY | 26.78 | 26.94 | 26.03 | 26.15 | 26.15 | -0.63 (-2.35%) | 1,798,820 |
| 20 Dec 2022 | CNY | 26.93 | 27.26 | 26.48 | 26.78 | 26.78 | -0.22 (-0.81%) | 1,603,140 |
