| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 25.27 | 25.63 | 25.1 | 25.19 | 25.19 | -0.16 (-0.63%) | 364,515 |
| 22 Feb 2023 | CNY | 25.44 | 25.44 | 24.83 | 25.35 | 25.35 | +0.25 (+1.00%) | 411,114 |
| 21 Feb 2023 | CNY | 25.38 | 25.73 | 25.01 | 25.1 | 25.1 | -0.42 (-1.65%) | 502,267 |
| 20 Feb 2023 | CNY | 24.93 | 25.56 | 24.4 | 25.52 | 25.52 | +0.54 (+2.16%) | 708,131 |
| 17 Feb 2023 | CNY | 25.16 | 25.69 | 24.98 | 24.98 | 24.98 | -0.4 (-1.58%) | 658,070 |
| 16 Feb 2023 | CNY | 25.78 | 26.65 | 25 | 25.38 | 25.38 | -0.55 (-2.12%) | 1,274,265 |
| 15 Feb 2023 | CNY | 26.44 | 26.45 | 25.8 | 25.93 | 25.93 | +0.06 (+0.23%) | 952,093 |
| 14 Feb 2023 | CNY | 26.21 | 26.78 | 25.55 | 25.87 | 25.87 | -0.03 (-0.12%) | 1,158,020 |
| 13 Feb 2023 | CNY | 24.66 | 27.6 | 24.65 | 25.9 | 25.9 | +1.26 (+5.11%) | 2,718,597 |
| 10 Feb 2023 | CNY | 24.35 | 24.88 | 24.32 | 24.64 | 24.64 | +0.14 (+0.57%) | 613,509 |
| 9 Feb 2023 | CNY | 24.25 | 24.54 | 23.96 | 24.5 | 24.5 | +0.18 (+0.74%) | 597,330 |
| 8 Feb 2023 | CNY | 24.25 | 24.46 | 24.22 | 24.32 | 24.32 | +0.11 (+0.45%) | 482,877 |
| 7 Feb 2023 | CNY | 24.14 | 24.29 | 24 | 24.21 | 24.21 | +0.02 (+0.08%) | 463,025 |
| 6 Feb 2023 | CNY | 24.02 | 24.34 | 23.92 | 24.19 | 24.19 | +0.15 (+0.62%) | 590,730 |
| 3 Feb 2023 | CNY | 24.28 | 24.4 | 23.73 | 24.04 | 24.04 | -0.07 (-0.29%) | 633,989 |
| 2 Feb 2023 | CNY | 23.8 | 24.4 | 23.7 | 24.11 | 24.11 | +0.29 (+1.22%) | 608,162 |
| 1 Feb 2023 | CNY | 23.48 | 23.85 | 23.4 | 23.82 | 23.82 | +0.36 (+1.53%) | 586,041 |
| 31 Jan 2023 | CNY | 23.6 | 23.67 | 23.35 | 23.46 | 23.46 | -0.22 (-0.93%) | 437,013 |
| 30 Jan 2023 | CNY | 23.5 | 23.75 | 23.33 | 23.68 | 23.68 | +0.29 (+1.24%) | 588,082 |
| 20 Jan 2023 | CNY | 23.49 | 23.7 | 23.3 | 23.39 | 23.39 | -0.02 (-0.09%) | 393,360 |
| 19 Jan 2023 | CNY | 22.93 | 23.55 | 22.93 | 23.41 | 23.41 | +0.34 (+1.47%) | 484,790 |
| 18 Jan 2023 | CNY | 22.76 | 23.24 | 22.76 | 23.07 | 23.07 | +0.07 (+0.30%) | 281,507 |
| 17 Jan 2023 | CNY | 22.98 | 23.25 | 22.7 | 23 | 23 | -0.1 (-0.43%) | 485,084 |
| 16 Jan 2023 | CNY | 22.45 | 23.3 | 22.45 | 23.1 | 23.1 | +0.78 (+3.49%) | 839,740 |
| 13 Jan 2023 | CNY | 22.01 | 22.42 | 22 | 22.32 | 22.32 | +0.19 (+0.86%) | 392,819 |
| 12 Jan 2023 | CNY | 22.35 | 22.35 | 21.97 | 22.13 | 22.13 | -0.03 (-0.14%) | 225,069 |
| 11 Jan 2023 | CNY | 22.18 | 22.41 | 22.1 | 22.16 | 22.16 | +0.02 (+0.09%) | 479,090 |
| 10 Jan 2023 | CNY | 22.16 | 22.35 | 22.08 | 22.14 | 22.14 | -0.15 (-0.67%) | 378,081 |
| 9 Jan 2023 | CNY | 22.37 | 22.46 | 22.05 | 22.29 | 22.29 | +0.08 (+0.36%) | 378,834 |
| 6 Jan 2023 | CNY | 22.23 | 22.44 | 21.97 | 22.21 | 22.21 | -0.07 (-0.31%) | 311,903 |
