| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 22.28 | 22.32 | 21.65 | 21.84 | 21.84 | -0.49 (-2.19%) | 1,012,314 |
| 22 Feb 2023 | CNY | 21.8 | 22.88 | 21.42 | 22.33 | 22.33 | +0.41 (+1.87%) | 1,738,022 |
| 21 Feb 2023 | CNY | 22.26 | 22.79 | 21.77 | 21.92 | 21.92 | -0.21 (-0.95%) | 1,305,161 |
| 20 Feb 2023 | CNY | 21.9 | 22.63 | 21.44 | 22.13 | 22.13 | +0.34 (+1.56%) | 1,675,207 |
| 17 Feb 2023 | CNY | 22.54 | 22.57 | 21.51 | 21.79 | 21.79 | -0.41 (-1.85%) | 1,845,504 |
| 16 Feb 2023 | CNY | 22.38 | 23.26 | 22.12 | 22.2 | 22.2 | -0.18 (-0.80%) | 2,767,769 |
| 15 Feb 2023 | CNY | 21.78 | 22.52 | 21.48 | 22.38 | 22.38 | +0.85 (+3.95%) | 2,496,529 |
| 14 Feb 2023 | CNY | 22 | 22.18 | 21.36 | 21.53 | 21.53 | -0.45 (-2.05%) | 1,763,799 |
| 13 Feb 2023 | CNY | 21.77 | 22.2 | 21.72 | 21.98 | 21.98 | -0.23 (-1.04%) | 2,004,662 |
| 10 Feb 2023 | CNY | 22.1 | 22.88 | 22.09 | 22.21 | 22.21 | -0.1 (-0.45%) | 1,931,350 |
| 9 Feb 2023 | CNY | 21.86 | 22.35 | 21.54 | 22.31 | 22.31 | +0.35 (+1.59%) | 1,817,850 |
| 8 Feb 2023 | CNY | 22.02 | 22.35 | 21.5 | 21.96 | 21.96 | -0.12 (-0.54%) | 2,035,717 |
| 7 Feb 2023 | CNY | 22.26 | 22.39 | 21.77 | 22.08 | 22.08 | -0.31 (-1.38%) | 2,171,191 |
| 6 Feb 2023 | CNY | 21.67 | 22.49 | 21.52 | 22.39 | 22.39 | +0.69 (+3.18%) | 2,909,602 |
| 3 Feb 2023 | CNY | 20.9 | 21.84 | 20.9 | 21.7 | 21.7 | +0.71 (+3.38%) | 1,991,435 |
| 2 Feb 2023 | CNY | 20.86 | 21.36 | 20.78 | 20.99 | 20.99 | +0.03 (+0.14%) | 1,649,172 |
| 1 Feb 2023 | CNY | 20.11 | 21 | 20.1 | 20.96 | 20.96 | +0.83 (+4.12%) | 1,605,494 |
| 31 Jan 2023 | CNY | 20.15 | 20.4 | 20.08 | 20.13 | 20.13 | +0.03 (+0.15%) | 1,282,533 |
| 30 Jan 2023 | CNY | 20.32 | 20.65 | 19.86 | 20.1 | 20.1 | -0.36 (-1.76%) | 1,954,133 |
| 20 Jan 2023 | CNY | 19.79 | 21.23 | 19.71 | 20.46 | 20.46 | +0.59 (+2.97%) | 1,973,652 |
| 19 Jan 2023 | CNY | 18.92 | 19.9 | 18.92 | 19.87 | 19.87 | +0.82 (+4.30%) | 1,415,767 |
| 18 Jan 2023 | CNY | 18.59 | 19.15 | 18.5 | 19.05 | 19.05 | +0.43 (+2.31%) | 616,874 |
| 17 Jan 2023 | CNY | 18.9 | 19.13 | 18.54 | 18.62 | 18.62 | -0.32 (-1.69%) | 598,148 |
| 16 Jan 2023 | CNY | 18.42 | 19.27 | 18.42 | 18.94 | 18.94 | +0.49 (+2.66%) | 874,892 |
| 13 Jan 2023 | CNY | 18.53 | 18.78 | 18.11 | 18.45 | 18.45 | -0.08 (-0.43%) | 633,668 |
| 12 Jan 2023 | CNY | 18.42 | 18.81 | 18.26 | 18.53 | 18.53 | +0.27 (+1.48%) | 890,158 |
| 11 Jan 2023 | CNY | 19.18 | 19.2 | 18.2 | 18.26 | 18.26 | -0.67 (-3.54%) | 931,488 |
| 10 Jan 2023 | CNY | 19.02 | 19.29 | 18.81 | 18.93 | 18.93 | -0.05 (-0.26%) | 686,607 |
| 9 Jan 2023 | CNY | 18.86 | 19.4 | 18.86 | 18.98 | 18.98 | +0.01 (+0.05%) | 1,096,492 |
| 6 Jan 2023 | CNY | 19.35 | 19.35 | 18.9 | 18.97 | 18.97 | -0.22 (-1.15%) | 1,023,047 |
