| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 21.7 | 21.87 | 21.28 | 21.53 | 21.53 | -0.21 (-0.97%) | 5,510,111 |
| 20 Feb 2023 | CNY | 21.38 | 21.85 | 21.3 | 21.74 | 21.74 | +0.35 (+1.64%) | 5,788,833 |
| 17 Feb 2023 | CNY | 22.12 | 22.22 | 21.39 | 21.39 | 21.39 | -0.63 (-2.86%) | 7,699,257 |
| 16 Feb 2023 | CNY | 22.6 | 23.08 | 21.87 | 22.02 | 22.02 | -0.51 (-2.26%) | 12,181,091 |
| 15 Feb 2023 | CNY | 22.78 | 22.92 | 22.44 | 22.53 | 22.53 | -0.26 (-1.14%) | 7,799,821 |
| 14 Feb 2023 | CNY | 23.15 | 23.46 | 22.61 | 22.79 | 22.79 | -0.34 (-1.47%) | 9,249,872 |
| 13 Feb 2023 | CNY | 23.04 | 23.75 | 23.02 | 23.13 | 23.13 | +0.43 (+1.89%) | 10,678,454 |
| 10 Feb 2023 | CNY | 22.96 | 23.45 | 22.57 | 22.7 | 22.7 | -0.43 (-1.86%) | 10,663,652 |
| 9 Feb 2023 | CNY | 22.33 | 23.16 | 22 | 23.13 | 23.13 | +0.92 (+4.14%) | 12,291,616 |
| 8 Feb 2023 | CNY | 22.85 | 23.3 | 22.21 | 22.21 | 22.21 | -0.54 (-2.37%) | 9,625,801 |
| 7 Feb 2023 | CNY | 22.68 | 23.11 | 22.4 | 22.75 | 22.75 | +0.19 (+0.84%) | 9,848,944 |
| 6 Feb 2023 | CNY | 23.2 | 23.7 | 22.36 | 22.56 | 22.56 | -0.64 (-2.76%) | 12,869,257 |
| 3 Feb 2023 | CNY | 23.19 | 23.95 | 22.94 | 23.2 | 23.2 | -0.3 (-1.28%) | 14,913,701 |
| 2 Feb 2023 | CNY | 21.26 | 24.38 | 21.16 | 23.5 | 23.5 | +2.35 (+11.11%) | 29,668,979 |
| 1 Feb 2023 | CNY | 20.88 | 21.38 | 20.84 | 21.15 | 21.15 | +0.41 (+1.98%) | 8,168,816 |
| 31 Jan 2023 | CNY | 21.13 | 21.38 | 20.65 | 20.74 | 20.74 | -0.36 (-1.71%) | 8,243,964 |
| 30 Jan 2023 | CNY | 21.65 | 21.7 | 20.97 | 21.1 | 21.1 | -0.16 (-0.75%) | 10,462,458 |
| 20 Jan 2023 | CNY | 21.59 | 21.75 | 21.07 | 21.26 | 21.26 | -0.39 (-1.80%) | 9,939,124 |
| 19 Jan 2023 | CNY | 21.47 | 21.98 | 21.21 | 21.65 | 21.65 | +0.12 (+0.56%) | 12,128,353 |
| 18 Jan 2023 | CNY | 19.97 | 22.49 | 19.97 | 21.53 | 21.53 | +1.43 (+7.11%) | 20,158,525 |
| 17 Jan 2023 | CNY | 20 | 20.63 | 19.91 | 20.1 | 20.1 | +0.22 (+1.11%) | 9,732,536 |
| 16 Jan 2023 | CNY | 19.3 | 20.08 | 19.29 | 19.88 | 19.88 | +0.5 (+2.58%) | 9,333,683 |
| 13 Jan 2023 | CNY | 19.3 | 19.67 | 19.25 | 19.38 | 19.38 | +0.04 (+0.21%) | 5,429,693 |
| 12 Jan 2023 | CNY | 19.21 | 19.55 | 18.8 | 19.34 | 19.34 | +0.13 (+0.68%) | 8,462,910 |
| 11 Jan 2023 | CNY | 19.53 | 19.88 | 19.18 | 19.21 | 19.21 | -0.41 (-2.09%) | 8,918,808 |
| 10 Jan 2023 | CNY | 19.18 | 19.95 | 19.16 | 19.62 | 19.62 | +0.4 (+2.08%) | 10,371,279 |
| 9 Jan 2023 | CNY | 19.31 | 19.61 | 19.16 | 19.22 | 19.22 | +0.04 (+0.21%) | 6,151,311 |
| 6 Jan 2023 | CNY | 19.37 | 19.58 | 19.18 | 19.18 | 19.18 | -0.19 (-0.98%) | 6,811,480 |
| 5 Jan 2023 | CNY | 19.27 | 19.59 | 19.06 | 19.37 | 19.37 | +0.16 (+0.83%) | 6,707,827 |
| 4 Jan 2023 | CNY | 19.86 | 20.17 | 19.11 | 19.21 | 19.21 | -0.55 (-2.78%) | 9,851,961 |
