| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 24.07 | 24.5 | 23.33 | 23.54 | 23.54 | -0.62 (-2.57%) | 1,510,406 |
| 16 Feb 2023 | CNY | 24.09 | 25.4 | 23.97 | 24.16 | 24.16 | +0.06 (+0.25%) | 3,126,725 |
| 15 Feb 2023 | CNY | 23.8 | 24.5 | 23.11 | 24.1 | 24.1 | +0.88 (+3.79%) | 1,742,802 |
| 14 Feb 2023 | CNY | 23.2 | 23.48 | 23.02 | 23.22 | 23.22 | +0.02 (+0.09%) | 582,936 |
| 13 Feb 2023 | CNY | 23.18 | 23.73 | 23.18 | 23.2 | 23.2 | -0.08 (-0.34%) | 770,156 |
| 10 Feb 2023 | CNY | 23.2 | 23.5 | 22.97 | 23.28 | 23.28 | +0.05 (+0.22%) | 725,592 |
| 9 Feb 2023 | CNY | 22.85 | 23.28 | 22.63 | 23.23 | 23.23 | +0.37 (+1.62%) | 1,028,243 |
| 8 Feb 2023 | CNY | 22.85 | 23.09 | 22.53 | 22.86 | 22.86 | +0.02 (+0.09%) | 714,190 |
| 7 Feb 2023 | CNY | 22.71 | 22.98 | 22.51 | 22.84 | 22.84 | +0.02 (+0.09%) | 604,298 |
| 6 Feb 2023 | CNY | 22.87 | 23.07 | 22.55 | 22.82 | 22.82 | -0.08 (-0.35%) | 540,682 |
| 3 Feb 2023 | CNY | 22.84 | 23.3 | 22.51 | 22.9 | 22.9 | 0.0 (0.0%) | 963,632 |
| 2 Feb 2023 | CNY | 22.22 | 22.93 | 22.12 | 22.9 | 22.9 | +0.7 (+3.15%) | 1,491,157 |
| 1 Feb 2023 | CNY | 21.61 | 22.21 | 21.61 | 22.2 | 22.2 | +0.47 (+2.16%) | 775,537 |
| 31 Jan 2023 | CNY | 21.5 | 21.9 | 21.5 | 21.73 | 21.73 | +0.09 (+0.42%) | 472,344 |
| 30 Jan 2023 | CNY | 21.3 | 21.88 | 21.3 | 21.64 | 21.64 | +0.45 (+2.12%) | 573,112 |
| 20 Jan 2023 | CNY | 21.04 | 21.46 | 21.01 | 21.19 | 21.19 | +0.12 (+0.57%) | 343,486 |
| 19 Jan 2023 | CNY | 20.97 | 21.25 | 20.67 | 21.07 | 21.07 | +0.2 (+0.96%) | 328,307 |
| 18 Jan 2023 | CNY | 20.74 | 20.95 | 20.65 | 20.87 | 20.87 | +0.11 (+0.53%) | 267,849 |
| 17 Jan 2023 | CNY | 20.71 | 21.12 | 20.1 | 20.76 | 20.76 | +0.24 (+1.17%) | 487,741 |
| 16 Jan 2023 | CNY | 20.19 | 20.72 | 20.05 | 20.52 | 20.52 | +0.29 (+1.43%) | 333,012 |
| 13 Jan 2023 | CNY | 20.49 | 20.49 | 20.06 | 20.23 | 20.23 | +0.04 (+0.20%) | 375,676 |
| 12 Jan 2023 | CNY | 20.31 | 20.49 | 20.02 | 20.19 | 20.19 | -0.11 (-0.54%) | 332,834 |
| 11 Jan 2023 | CNY | 20.52 | 20.64 | 20.2 | 20.3 | 20.3 | -0.32 (-1.55%) | 295,342 |
| 10 Jan 2023 | CNY | 20.44 | 20.68 | 20.35 | 20.62 | 20.62 | +0.11 (+0.54%) | 338,814 |
| 9 Jan 2023 | CNY | 20.75 | 20.98 | 20.43 | 20.51 | 20.51 | -0.24 (-1.16%) | 366,043 |
| 6 Jan 2023 | CNY | 20.95 | 20.95 | 20.53 | 20.75 | 20.75 | -0.03 (-0.14%) | 360,826 |
| 5 Jan 2023 | CNY | 20.69 | 20.9 | 20.42 | 20.78 | 20.78 | +0.11 (+0.53%) | 317,411 |
| 4 Jan 2023 | CNY | 20.75 | 20.75 | 20.15 | 20.67 | 20.67 | +0.22 (+1.08%) | 423,691 |
| 3 Jan 2023 | CNY | 19.47 | 20.75 | 19.47 | 20.45 | 20.45 | +0.95 (+4.87%) | 690,969 |
| 30 Dec 2022 | CNY | 19.6 | 19.61 | 19.41 | 19.5 | 19.5 | +0.07 (+0.36%) | 172,729 |
