| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 25.52 | 27.28 | 25.48 | 26.45 | 26.45 | +1.12 (+4.42%) | 2,797,117 |
| 22 Feb 2023 | CNY | 25.81 | 26.09 | 25.17 | 25.33 | 25.33 | -0.45 (-1.75%) | 2,198,274 |
| 21 Feb 2023 | CNY | 26.19 | 26.43 | 25.5 | 25.78 | 25.78 | -0.07 (-0.27%) | 972,005 |
| 20 Feb 2023 | CNY | 25.74 | 26.01 | 25.25 | 25.85 | 25.85 | +0.1 (+0.39%) | 876,362 |
| 17 Feb 2023 | CNY | 25.9 | 26.24 | 25.61 | 25.75 | 25.75 | -0.13 (-0.50%) | 1,360,182 |
| 16 Feb 2023 | CNY | 27.5 | 27.74 | 25.55 | 25.88 | 25.88 | -1.44 (-5.27%) | 2,292,909 |
| 15 Feb 2023 | CNY | 27.09 | 27.78 | 27.09 | 27.32 | 27.32 | +0.23 (+0.85%) | 1,302,951 |
| 14 Feb 2023 | CNY | 27.37 | 27.7 | 26.91 | 27.09 | 27.09 | -0.29 (-1.06%) | 1,449,304 |
| 13 Feb 2023 | CNY | 27.63 | 27.71 | 27.11 | 27.38 | 27.38 | -0.37 (-1.33%) | 1,476,284 |
| 10 Feb 2023 | CNY | 27.45 | 28.37 | 27.25 | 27.75 | 27.75 | -0.41 (-1.46%) | 2,559,275 |
| 9 Feb 2023 | CNY | 26.72 | 28.8 | 26.48 | 28.16 | 28.16 | +1.36 (+5.07%) | 3,425,726 |
| 8 Feb 2023 | CNY | 27.49 | 27.5 | 26.4 | 26.8 | 26.8 | -0.69 (-2.51%) | 2,200,649 |
| 7 Feb 2023 | CNY | 25.83 | 27.6 | 25.73 | 27.49 | 27.49 | +1.67 (+6.47%) | 2,701,118 |
| 6 Feb 2023 | CNY | 26.59 | 26.59 | 25.7 | 25.82 | 25.82 | -0.74 (-2.79%) | 1,316,157 |
| 3 Feb 2023 | CNY | 26.59 | 27.23 | 26.03 | 26.56 | 26.56 | -0.09 (-0.34%) | 1,741,123 |
| 2 Feb 2023 | CNY | 26 | 26.82 | 25.66 | 26.65 | 26.65 | +0.77 (+2.98%) | 2,289,432 |
| 1 Feb 2023 | CNY | 25.04 | 25.98 | 25.04 | 25.88 | 25.88 | +0.87 (+3.48%) | 1,539,200 |
| 31 Jan 2023 | CNY | 24.82 | 25.37 | 24.7 | 25.01 | 25.01 | -0.05 (-0.20%) | 872,021 |
| 30 Jan 2023 | CNY | 25.09 | 25.61 | 24.86 | 25.06 | 25.06 | +0.22 (+0.89%) | 1,395,563 |
| 20 Jan 2023 | CNY | 25.56 | 25.77 | 24.69 | 24.84 | 24.84 | -0.72 (-2.82%) | 1,468,290 |
| 19 Jan 2023 | CNY | 24.8 | 25.8 | 24.57 | 25.56 | 25.56 | +0.76 (+3.06%) | 1,022,814 |
| 18 Jan 2023 | CNY | 24.99 | 25.01 | 24.5 | 24.8 | 24.8 | -0.13 (-0.52%) | 759,561 |
| 17 Jan 2023 | CNY | 24.35 | 25.15 | 24.16 | 24.93 | 24.93 | +0.58 (+2.38%) | 1,941,222 |
| 16 Jan 2023 | CNY | 23.85 | 24.6 | 23.85 | 24.35 | 24.35 | +0.49 (+2.05%) | 1,009,660 |
| 13 Jan 2023 | CNY | 24.3 | 24.37 | 23.72 | 23.86 | 23.86 | -0.24 (-1.00%) | 835,500 |
| 12 Jan 2023 | CNY | 24.1 | 24.96 | 23.85 | 24.1 | 24.1 | -0.15 (-0.62%) | 482,646 |
| 11 Jan 2023 | CNY | 24.24 | 24.85 | 24.11 | 24.25 | 24.25 | +0.1 (+0.41%) | 1,180,979 |
| 10 Jan 2023 | CNY | 23.59 | 24.55 | 23.59 | 24.15 | 24.15 | +0.38 (+1.60%) | 1,169,809 |
| 9 Jan 2023 | CNY | 23.83 | 24.4 | 23.54 | 23.77 | 23.77 | -0.09 (-0.38%) | 892,724 |
| 6 Jan 2023 | CNY | 23.85 | 24.38 | 23.63 | 23.86 | 23.86 | -0.21 (-0.87%) | 1,564,047 |
