| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 31.15 | 32.1 | 30.66 | 31.3 | 31.3 | +0.15 (+0.48%) | 2,997,539 |
| 23 Feb 2023 | CNY | 32.2 | 32.3 | 31 | 31.15 | 31.15 | -0.81 (-2.53%) | 3,135,505 |
| 22 Feb 2023 | CNY | 32.68 | 33.2 | 31.71 | 31.96 | 31.96 | -1.42 (-4.25%) | 3,942,954 |
| 21 Feb 2023 | CNY | 35.5 | 35.73 | 32.35 | 33.38 | 33.38 | -1.66 (-4.74%) | 7,583,396 |
| 20 Feb 2023 | CNY | 29.23 | 35.04 | 28.66 | 35.04 | 35.04 | +5.84 (+20%) | 6,057,230 |
| 17 Feb 2023 | CNY | 29.78 | 30.29 | 29.01 | 29.2 | 29.2 | -0.73 (-2.44%) | 1,860,370 |
| 16 Feb 2023 | CNY | 31.51 | 31.66 | 29.6 | 29.93 | 29.93 | -1.32 (-4.22%) | 2,893,142 |
| 15 Feb 2023 | CNY | 30.94 | 31.76 | 30.38 | 31.25 | 31.25 | +0.31 (+1.00%) | 2,461,902 |
| 14 Feb 2023 | CNY | 30.46 | 32.1 | 30.44 | 30.94 | 30.94 | +0.55 (+1.81%) | 3,069,059 |
| 13 Feb 2023 | CNY | 29.67 | 30.58 | 29.55 | 30.39 | 30.39 | +0.42 (+1.40%) | 2,355,008 |
| 10 Feb 2023 | CNY | 30.86 | 31.14 | 29.8 | 29.97 | 29.97 | -1.37 (-4.37%) | 3,518,229 |
| 9 Feb 2023 | CNY | 29.03 | 31.5 | 28.81 | 31.34 | 31.34 | +2.13 (+7.29%) | 3,587,703 |
| 8 Feb 2023 | CNY | 29.94 | 30.86 | 28.68 | 29.21 | 29.21 | -0.23 (-0.78%) | 2,977,666 |
| 7 Feb 2023 | CNY | 28.5 | 30.14 | 28.3 | 29.44 | 29.44 | +1.17 (+4.14%) | 3,521,315 |
| 6 Feb 2023 | CNY | 28.52 | 28.55 | 27.26 | 28.27 | 28.27 | -0.28 (-0.98%) | 2,263,880 |
| 3 Feb 2023 | CNY | 28.55 | 29.29 | 28.01 | 28.55 | 28.55 | +0.6 (+2.15%) | 2,863,978 |
| 2 Feb 2023 | CNY | 27.6 | 28.79 | 27.51 | 27.95 | 27.95 | +0.28 (+1.01%) | 2,187,620 |
| 1 Feb 2023 | CNY | 26.84 | 27.98 | 26.84 | 27.67 | 27.67 | +0.96 (+3.59%) | 1,733,260 |
| 31 Jan 2023 | CNY | 26.72 | 27.5 | 26.41 | 26.71 | 26.71 | -0.2 (-0.74%) | 1,112,582 |
| 30 Jan 2023 | CNY | 26.9 | 27.95 | 26.43 | 26.91 | 26.91 | +0.74 (+2.83%) | 2,360,760 |
| 20 Jan 2023 | CNY | 26.9 | 27.15 | 26.02 | 26.17 | 26.17 | +0.1 (+0.38%) | 1,041,151 |
| 19 Jan 2023 | CNY | 25.5 | 26.09 | 25.49 | 26.07 | 26.07 | +0.32 (+1.24%) | 721,663 |
| 18 Jan 2023 | CNY | 25.85 | 25.95 | 25.46 | 25.75 | 25.75 | +0.14 (+0.55%) | 578,966 |
| 17 Jan 2023 | CNY | 25.9 | 26.02 | 25.36 | 25.61 | 25.61 | -0.05 (-0.19%) | 661,485 |
| 16 Jan 2023 | CNY | 25.27 | 26.13 | 25.27 | 25.66 | 25.66 | +0.38 (+1.50%) | 1,001,767 |
| 13 Jan 2023 | CNY | 24.92 | 25.41 | 24.76 | 25.28 | 25.28 | +0.16 (+0.64%) | 703,798 |
| 12 Jan 2023 | CNY | 24.55 | 25.66 | 24.55 | 25.12 | 25.12 | +0.3 (+1.21%) | 1,237,289 |
| 11 Jan 2023 | CNY | 24.97 | 25.93 | 24.63 | 24.82 | 24.82 | -0.13 (-0.52%) | 1,523,368 |
| 10 Jan 2023 | CNY | 25.03 | 25.88 | 24.71 | 24.95 | 24.95 | +0.06 (+0.24%) | 1,358,597 |
| 9 Jan 2023 | CNY | 25.05 | 25.1 | 24.2 | 24.89 | 24.89 | +0.14 (+0.57%) | 1,852,363 |
