| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 22.4 | 22.66 | 22.3 | 22.5 | 22.5 | -0.02 (-0.09%) | 2,584,403 |
| 21 Feb 2023 | CNY | 22.29 | 22.72 | 22.15 | 22.52 | 22.52 | +0.25 (+1.12%) | 4,182,670 |
| 20 Feb 2023 | CNY | 21.94 | 22.5 | 21.8 | 22.27 | 22.27 | +0.12 (+0.54%) | 3,592,460 |
| 17 Feb 2023 | CNY | 22.35 | 22.7 | 21.9 | 22.15 | 22.15 | -0.1 (-0.45%) | 4,816,344 |
| 16 Feb 2023 | CNY | 23.45 | 23.52 | 22.12 | 22.25 | 22.25 | -1.2 (-5.12%) | 7,249,781 |
| 15 Feb 2023 | CNY | 23.76 | 23.94 | 23.33 | 23.45 | 23.45 | -0.27 (-1.14%) | 4,372,522 |
| 14 Feb 2023 | CNY | 24.13 | 24.25 | 23.43 | 23.72 | 23.72 | -0.35 (-1.45%) | 4,576,369 |
| 13 Feb 2023 | CNY | 23.58 | 24.31 | 23.5 | 24.07 | 24.07 | +0.38 (+1.60%) | 6,610,461 |
| 10 Feb 2023 | CNY | 24.2 | 24.2 | 23.33 | 23.69 | 23.69 | -0.48 (-1.99%) | 6,768,342 |
| 9 Feb 2023 | CNY | 22.97 | 24.18 | 22.8 | 24.17 | 24.17 | +1.31 (+5.73%) | 7,868,725 |
| 8 Feb 2023 | CNY | 23.43 | 23.57 | 22.84 | 22.86 | 22.86 | -0.58 (-2.47%) | 4,606,286 |
| 7 Feb 2023 | CNY | 23.42 | 23.65 | 23.1 | 23.44 | 23.44 | +0.12 (+0.51%) | 4,302,814 |
| 6 Feb 2023 | CNY | 23.68 | 23.7 | 23.17 | 23.32 | 23.32 | -0.43 (-1.81%) | 4,161,559 |
| 3 Feb 2023 | CNY | 24.4 | 24.48 | 23.38 | 23.75 | 23.75 | -0.47 (-1.94%) | 6,751,198 |
| 2 Feb 2023 | CNY | 24.21 | 25.15 | 24.08 | 24.22 | 24.22 | +0.02 (+0.08%) | 12,094,032 |
| 1 Feb 2023 | CNY | 23.97 | 24.29 | 23.63 | 24.2 | 24.2 | +0.21 (+0.88%) | 5,014,207 |
| 31 Jan 2023 | CNY | 24.06 | 24.28 | 23.6 | 23.99 | 23.99 | -0.09 (-0.37%) | 4,319,752 |
| 30 Jan 2023 | CNY | 23.89 | 24.34 | 23.59 | 24.08 | 24.08 | +0.49 (+2.08%) | 6,220,065 |
| 20 Jan 2023 | CNY | 23.15 | 23.66 | 22.78 | 23.59 | 23.59 | +0.5 (+2.17%) | 5,429,235 |
| 19 Jan 2023 | CNY | 23.03 | 23.35 | 22.8 | 23.09 | 23.09 | +0.01 (+0.04%) | 2,703,577 |
| 18 Jan 2023 | CNY | 23.35 | 23.4 | 22.87 | 23.08 | 23.08 | -0.09 (-0.39%) | 2,827,260 |
| 17 Jan 2023 | CNY | 22.76 | 23.61 | 22.76 | 23.17 | 23.17 | +0.33 (+1.44%) | 5,301,524 |
| 16 Jan 2023 | CNY | 22.38 | 23.15 | 22.28 | 22.84 | 22.84 | +0.47 (+2.10%) | 4,989,103 |
| 13 Jan 2023 | CNY | 22.6 | 22.7 | 22.11 | 22.37 | 22.37 | -0.13 (-0.58%) | 3,069,542 |
| 12 Jan 2023 | CNY | 22.73 | 23.06 | 22.42 | 22.5 | 22.5 | -0.1 (-0.44%) | 3,920,519 |
| 11 Jan 2023 | CNY | 23 | 23.36 | 22.5 | 22.6 | 22.6 | -0.44 (-1.91%) | 4,592,014 |
| 10 Jan 2023 | CNY | 23.45 | 23.72 | 22.99 | 23.04 | 23.04 | -0.51 (-2.17%) | 4,891,142 |
| 9 Jan 2023 | CNY | 24.37 | 24.78 | 23.44 | 23.55 | 23.55 | -0.6 (-2.48%) | 6,689,117 |
| 6 Jan 2023 | CNY | 23 | 24.87 | 22.87 | 24.15 | 24.15 | +1.03 (+4.46%) | 13,556,321 |
| 5 Jan 2023 | CNY | 22.68 | 23.35 | 22.5 | 23.12 | 23.12 | +0.44 (+1.94%) | 4,795,891 |
