| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 22.65 | 22.85 | 21.7 | 21.91 | 21.91 | -0.8 (-3.52%) | 8,942,050 |
| 1 Mar 2023 | CNY | 22.68 | 22.88 | 22.52 | 22.71 | 22.71 | +0.21 (+0.93%) | 3,752,590 |
| 28 Feb 2023 | CNY | 22.49 | 22.69 | 22.24 | 22.5 | 22.5 | 0.0 (0.0%) | 3,610,910 |
| 27 Feb 2023 | CNY | 22.91 | 23.17 | 22.45 | 22.5 | 22.5 | -0.5 (-2.17%) | 4,296,590 |
| 24 Feb 2023 | CNY | 23.22 | 23.45 | 22.73 | 23 | 23 | -0.15 (-0.65%) | 5,199,300 |
| 23 Feb 2023 | CNY | 23.33 | 23.41 | 22.89 | 23.15 | 23.15 | -0.18 (-0.77%) | 3,820,340 |
| 22 Feb 2023 | CNY | 22.95 | 23.56 | 22.83 | 23.33 | 23.33 | +0.33 (+1.43%) | 5,637,600 |
| 21 Feb 2023 | CNY | 23.09 | 23.48 | 22.71 | 23 | 23 | 0.0 (0.0%) | 5,038,880 |
| 20 Feb 2023 | CNY | 22.81 | 23.15 | 22.44 | 23 | 23 | +0.03 (+0.13%) | 7,590,240 |
| 17 Feb 2023 | CNY | 23.32 | 23.53 | 22.84 | 22.97 | 22.97 | -0.3 (-1.29%) | 6,157,010 |
| 16 Feb 2023 | CNY | 24.01 | 24.21 | 23 | 23.27 | 23.27 | -0.74 (-3.08%) | 7,473,750 |
| 15 Feb 2023 | CNY | 24.31 | 24.43 | 23.75 | 24.01 | 24.01 | -0.38 (-1.56%) | 5,826,340 |
| 14 Feb 2023 | CNY | 24.3 | 24.56 | 24.13 | 24.39 | 24.39 | +0.03 (+0.12%) | 5,444,450 |
| 13 Feb 2023 | CNY | 24.5 | 24.64 | 23.93 | 24.36 | 24.36 | -0.14 (-0.57%) | 8,434,840 |
| 10 Feb 2023 | CNY | 24.18 | 25.17 | 24.02 | 24.5 | 24.5 | +0.3 (+1.24%) | 15,779,410 |
| 9 Feb 2023 | CNY | 23.66 | 24.3 | 23.65 | 24.2 | 24.2 | +0.38 (+1.60%) | 7,357,660 |
| 8 Feb 2023 | CNY | 23.55 | 24 | 23.5 | 23.82 | 23.82 | +0.26 (+1.10%) | 5,927,710 |
| 7 Feb 2023 | CNY | 23.63 | 23.92 | 23.43 | 23.56 | 23.56 | +0.02 (+0.08%) | 4,067,600 |
| 6 Feb 2023 | CNY | 23.71 | 23.9 | 23.4 | 23.54 | 23.54 | -0.4 (-1.67%) | 5,810,680 |
| 3 Feb 2023 | CNY | 24.18 | 24.2 | 23.56 | 23.94 | 23.94 | +0.03 (+0.13%) | 5,952,800 |
| 2 Feb 2023 | CNY | 23.87 | 24.5 | 23.74 | 23.91 | 23.91 | +0.01 (+0.04%) | 8,475,560 |
| 1 Feb 2023 | CNY | 22.8 | 24.18 | 22.79 | 23.9 | 23.9 | +1.11 (+4.87%) | 16,747,290 |
| 31 Jan 2023 | CNY | 22.65 | 22.83 | 22.41 | 22.79 | 22.79 | +0.15 (+0.66%) | 4,128,770 |
| 30 Jan 2023 | CNY | 22.02 | 23.23 | 22.02 | 22.64 | 22.64 | +0.96 (+4.43%) | 10,584,510 |
| 20 Jan 2023 | CNY | 21.65 | 22.05 | 21.6 | 21.68 | 21.68 | -0.02 (-0.09%) | 5,131,450 |
| 19 Jan 2023 | CNY | 22.23 | 22.23 | 21.34 | 21.7 | 21.7 | -0.52 (-2.34%) | 9,107,120 |
| 18 Jan 2023 | CNY | 22.03 | 22.25 | 21.95 | 22.22 | 22.22 | +0.21 (+0.95%) | 2,830,060 |
| 17 Jan 2023 | CNY | 22.25 | 22.29 | 21.88 | 22.01 | 22.01 | -0.27 (-1.21%) | 4,267,710 |
| 16 Jan 2023 | CNY | 22.82 | 22.85 | 22.17 | 22.28 | 22.28 | -0.58 (-2.54%) | 7,173,790 |
| 13 Jan 2023 | CNY | 22.24 | 23.01 | 22.04 | 22.86 | 22.86 | +0.68 (+3.07%) | 7,983,040 |
