| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 27.52 | 28.15 | 27.31 | 27.7 | 27.7 | -0.01 (-0.04%) | 1,088,046 |
| 14 Feb 2023 | CNY | 27.45 | 28.08 | 27.43 | 27.71 | 27.71 | +0.26 (+0.95%) | 990,526 |
| 13 Feb 2023 | CNY | 27.01 | 27.88 | 26.8 | 27.45 | 27.45 | +0.44 (+1.63%) | 738,415 |
| 10 Feb 2023 | CNY | 27.76 | 27.93 | 26.99 | 27.01 | 27.01 | -0.77 (-2.77%) | 824,853 |
| 9 Feb 2023 | CNY | 27.1 | 28.3 | 27.1 | 27.78 | 27.78 | +0.48 (+1.76%) | 991,744 |
| 8 Feb 2023 | CNY | 27.38 | 27.69 | 26.97 | 27.3 | 27.3 | -0.17 (-0.62%) | 769,192 |
| 7 Feb 2023 | CNY | 27.98 | 28.28 | 27.18 | 27.47 | 27.47 | -0.51 (-1.82%) | 890,456 |
| 6 Feb 2023 | CNY | 28.8 | 29.22 | 27.55 | 27.98 | 27.98 | -1 (-3.45%) | 1,500,628 |
| 3 Feb 2023 | CNY | 26.86 | 29.29 | 26.82 | 28.98 | 28.98 | +2.05 (+7.61%) | 3,113,551 |
| 2 Feb 2023 | CNY | 26.61 | 27.17 | 26.6 | 26.93 | 26.93 | +0.16 (+0.60%) | 774,579 |
| 1 Feb 2023 | CNY | 26.51 | 26.9 | 26.38 | 26.77 | 26.77 | +0.15 (+0.56%) | 720,681 |
| 31 Jan 2023 | CNY | 26.51 | 26.91 | 26.13 | 26.62 | 26.62 | +0.11 (+0.41%) | 802,027 |
| 30 Jan 2023 | CNY | 26.52 | 27.2 | 26.1 | 26.51 | 26.51 | +0.54 (+2.08%) | 1,150,426 |
| 20 Jan 2023 | CNY | 26.31 | 26.54 | 25.9 | 25.97 | 25.97 | -0.5 (-1.89%) | 777,028 |
| 19 Jan 2023 | CNY | 25.02 | 26.87 | 25.02 | 26.47 | 26.47 | +1.31 (+5.21%) | 1,535,611 |
| 18 Jan 2023 | CNY | 24.96 | 25.81 | 24.88 | 25.16 | 25.16 | +0.06 (+0.24%) | 731,025 |
| 17 Jan 2023 | CNY | 25 | 25.72 | 24.9 | 25.1 | 25.1 | +0.24 (+0.97%) | 770,054 |
| 16 Jan 2023 | CNY | 24.8 | 25.49 | 24.8 | 24.86 | 24.86 | +0.03 (+0.12%) | 732,433 |
| 13 Jan 2023 | CNY | 25.55 | 25.55 | 24.7 | 24.83 | 24.83 | -0.57 (-2.24%) | 915,511 |
| 12 Jan 2023 | CNY | 25.5 | 26.15 | 24.97 | 25.4 | 25.4 | +0.14 (+0.55%) | 1,039,294 |
| 11 Jan 2023 | CNY | 25.48 | 26.72 | 25.22 | 25.26 | 25.26 | -0.13 (-0.51%) | 908,723 |
| 10 Jan 2023 | CNY | 25.25 | 25.85 | 25.25 | 25.39 | 25.39 | -0.03 (-0.12%) | 598,598 |
| 9 Jan 2023 | CNY | 25.86 | 26.08 | 24.77 | 25.42 | 25.42 | -0.46 (-1.78%) | 2,481,220 |
| 6 Jan 2023 | CNY | 26.59 | 27.11 | 25.85 | 25.88 | 25.88 | -0.55 (-2.08%) | 1,072,161 |
| 5 Jan 2023 | CNY | 27 | 27 | 26.4 | 26.43 | 26.43 | +0.07 (+0.27%) | 487,816 |
| 4 Jan 2023 | CNY | 27.1 | 27.4 | 26.36 | 26.36 | 26.36 | -0.51 (-1.90%) | 993,226 |
| 3 Jan 2023 | CNY | 24.5 | 27.22 | 24.5 | 26.87 | 26.87 | +2.47 (+10.12%) | 1,779,723 |
| 30 Dec 2022 | CNY | 23.28 | 24.8 | 23.28 | 24.4 | 24.4 | +1.02 (+4.36%) | 1,087,644 |
| 29 Dec 2022 | CNY | 23.36 | 23.7 | 23.25 | 23.38 | 23.38 | -0.15 (-0.64%) | 559,151 |
| 28 Dec 2022 | CNY | 23.5 | 23.98 | 23.33 | 23.53 | 23.53 | -0.14 (-0.59%) | 773,995 |
