| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 28.25 | 28.25 | 27.72 | 28.01 | 28.01 | -0.13 (-0.46%) | 457,071 |
| 13 Feb 2023 | CNY | 27.86 | 28.25 | 27.85 | 28.14 | 28.14 | +0.27 (+0.97%) | 435,695 |
| 10 Feb 2023 | CNY | 28.11 | 28.31 | 27.54 | 27.87 | 27.87 | -0.23 (-0.82%) | 513,649 |
| 9 Feb 2023 | CNY | 27.48 | 28.11 | 27.3 | 28.1 | 28.1 | +0.6 (+2.18%) | 549,201 |
| 8 Feb 2023 | CNY | 27.82 | 28.01 | 27.5 | 27.5 | 27.5 | -0.6 (-2.14%) | 485,584 |
| 7 Feb 2023 | CNY | 27.9 | 28.19 | 27.4 | 28.1 | 28.1 | +0.5 (+1.81%) | 474,611 |
| 6 Feb 2023 | CNY | 27.44 | 27.88 | 27.35 | 27.6 | 27.6 | +0.05 (+0.18%) | 369,413 |
| 3 Feb 2023 | CNY | 27.55 | 27.73 | 27.43 | 27.55 | 27.55 | 0.0 (0.0%) | 532,251 |
| 2 Feb 2023 | CNY | 27.38 | 27.83 | 27 | 27.55 | 27.55 | +0.14 (+0.51%) | 655,198 |
| 1 Feb 2023 | CNY | 26.57 | 27.41 | 26.5 | 27.41 | 27.41 | +0.85 (+3.20%) | 592,315 |
| 31 Jan 2023 | CNY | 26.04 | 26.66 | 26.04 | 26.56 | 26.56 | +0.15 (+0.57%) | 398,729 |
| 30 Jan 2023 | CNY | 26.02 | 26.56 | 26.02 | 26.41 | 26.41 | +0.39 (+1.50%) | 443,358 |
| 20 Jan 2023 | CNY | 25.95 | 26.67 | 25.75 | 26.02 | 26.02 | +0.12 (+0.46%) | 327,448 |
| 19 Jan 2023 | CNY | 25.5 | 26.07 | 25.35 | 25.9 | 25.9 | +0.36 (+1.41%) | 409,159 |
| 18 Jan 2023 | CNY | 24.94 | 25.68 | 24.86 | 25.54 | 25.54 | +0.61 (+2.45%) | 552,890 |
| 17 Jan 2023 | CNY | 25.15 | 25.16 | 24.83 | 24.93 | 24.93 | +0.09 (+0.36%) | 306,536 |
| 16 Jan 2023 | CNY | 24.24 | 25.1 | 24.24 | 24.84 | 24.84 | +0.42 (+1.72%) | 475,684 |
| 13 Jan 2023 | CNY | 24.4 | 24.67 | 24.23 | 24.42 | 24.42 | -0.06 (-0.25%) | 252,794 |
| 12 Jan 2023 | CNY | 24.45 | 24.79 | 24.41 | 24.48 | 24.48 | 0.0 (0.0%) | 170,207 |
| 11 Jan 2023 | CNY | 25.27 | 25.27 | 24.41 | 24.48 | 24.48 | -0.44 (-1.77%) | 374,045 |
| 10 Jan 2023 | CNY | 24.89 | 25.16 | 24.77 | 24.92 | 24.92 | -0.06 (-0.24%) | 292,021 |
| 9 Jan 2023 | CNY | 24.95 | 25.4 | 24.78 | 24.98 | 24.98 | -0.04 (-0.16%) | 304,331 |
| 6 Jan 2023 | CNY | 25.18 | 25.46 | 24.88 | 25.02 | 25.02 | +0.02 (+0.08%) | 421,242 |
| 5 Jan 2023 | CNY | 24.69 | 25.26 | 24.44 | 25 | 25 | +0.31 (+1.26%) | 422,992 |
| 4 Jan 2023 | CNY | 24.36 | 24.8 | 24.18 | 24.69 | 24.69 | +0.59 (+2.45%) | 410,063 |
| 3 Jan 2023 | CNY | 23.55 | 24.14 | 23.2 | 24.1 | 24.1 | +0.88 (+3.79%) | 375,025 |
| 30 Dec 2022 | CNY | 23.33 | 23.4 | 23.06 | 23.22 | 23.22 | +0.07 (+0.30%) | 253,111 |
| 29 Dec 2022 | CNY | 23.42 | 23.58 | 23.1 | 23.15 | 23.15 | -0.26 (-1.11%) | 269,841 |
| 28 Dec 2022 | CNY | 24.01 | 24.01 | 23.3 | 23.41 | 23.41 | -0.53 (-2.21%) | 210,974 |
| 27 Dec 2022 | CNY | 23.59 | 24.03 | 23.56 | 23.94 | 23.94 | +0.22 (+0.93%) | 255,879 |
