| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | CNY | 23.63 | 23.92 | 23.43 | 23.56 | 23.56 | +0.02 (+0.08%) | 4,067,595 |
| 6 Feb 2023 | CNY | 23.71 | 23.9 | 23.4 | 23.54 | 23.54 | -0.4 (-1.67%) | 5,810,678 |
| 3 Feb 2023 | CNY | 24.18 | 24.2 | 23.56 | 23.94 | 23.94 | +0.03 (+0.13%) | 5,952,798 |
| 2 Feb 2023 | CNY | 23.87 | 24.5 | 23.74 | 23.91 | 23.91 | +0.01 (+0.04%) | 8,475,557 |
| 1 Feb 2023 | CNY | 22.8 | 24.18 | 22.79 | 23.9 | 23.9 | +1.11 (+4.87%) | 16,747,291 |
| 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%) | 10,584,505 |
| 20 Jan 2023 | CNY | 21.65 | 22.05 | 21.6 | 21.68 | 21.68 | -0.02 (-0.09%) | 5,131,446 |
| 19 Jan 2023 | CNY | 22.23 | 22.23 | 21.34 | 21.7 | 21.7 | -0.52 (-2.34%) | 9,107,121 |
| 18 Jan 2023 | CNY | 22.03 | 22.25 | 21.95 | 22.22 | 22.22 | +0.21 (+0.95%) | 2,830,057 |
| 17 Jan 2023 | CNY | 22.25 | 22.29 | 21.88 | 22.01 | 22.01 | -0.27 (-1.21%) | 4,267,711 |
| 16 Jan 2023 | CNY | 22.82 | 22.85 | 22.17 | 22.28 | 22.28 | -0.58 (-2.54%) | 7,173,794 |
| 13 Jan 2023 | CNY | 22.24 | 23.01 | 22.04 | 22.86 | 22.86 | +0.68 (+3.07%) | 7,983,035 |
| 12 Jan 2023 | CNY | 21.77 | 22.27 | 21.77 | 22.18 | 22.18 | +0.41 (+1.88%) | 5,018,247 |
| 11 Jan 2023 | CNY | 22.32 | 22.52 | 21.72 | 21.77 | 21.77 | -0.49 (-2.20%) | 6,163,652 |
| 10 Jan 2023 | CNY | 22.8 | 22.85 | 22.17 | 22.26 | 22.26 | -0.63 (-2.75%) | 7,094,030 |
| 9 Jan 2023 | CNY | 23.12 | 23.2 | 22.69 | 22.89 | 22.89 | -0.2 (-0.87%) | 6,310,123 |
| 6 Jan 2023 | CNY | 22.6 | 23.46 | 22.41 | 23.09 | 23.09 | +0.55 (+2.44%) | 10,527,944 |
| 5 Jan 2023 | CNY | 21.64 | 22.8 | 21.52 | 22.54 | 22.54 | +0.9 (+4.16%) | 7,936,573 |
| 4 Jan 2023 | CNY | 22.18 | 22.2 | 21.5 | 21.64 | 21.64 | -0.48 (-2.17%) | 6,718,358 |
| 3 Jan 2023 | CNY | 21.35 | 22.36 | 21.31 | 22.12 | 22.12 | +0.73 (+3.41%) | 5,385,821 |
| 30 Dec 2022 | CNY | 21.7 | 21.87 | 20.98 | 21.39 | 21.39 | -0.33 (-1.52%) | 7,700,056 |
| 29 Dec 2022 | CNY | 21.52 | 21.89 | 21.47 | 21.72 | 21.72 | +0.22 (+1.02%) | 5,335,285 |
| 28 Dec 2022 | CNY | 22.52 | 22.58 | 21.4 | 21.5 | 21.5 | -1.02 (-4.53%) | 8,363,997 |
| 27 Dec 2022 | CNY | 22.28 | 22.67 | 21.95 | 22.52 | 22.52 | +0.27 (+1.21%) | 8,634,582 |
| 26 Dec 2022 | CNY | 21.63 | 22.32 | 21.4 | 22.25 | 22.25 | +0.64 (+2.96%) | 10,350,040 |
| 23 Dec 2022 | CNY | 21.05 | 22.2 | 21.05 | 21.61 | 21.61 | +0.11 (+0.51%) | 9,288,851 |
| 22 Dec 2022 | CNY | 23.2 | 23.36 | 21.32 | 21.5 | 21.5 | -1.7 (-7.33%) | 17,836,396 |
| 21 Dec 2022 | CNY | 22.35 | 23.23 | 22.35 | 23.2 | 23.2 | +0.9 (+4.04%) | 14,308,895 |
| 20 Dec 2022 | CNY | 22.03 | 22.35 | 21.69 | 22.3 | 22.3 | -0.06 (-0.27%) | 9,860,149 |
