| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 23.29 | 23.32 | 22.81 | 23.25 | 23.25 | +0.22 (+0.96%) | 783,534 |
| 13 Feb 2023 | CNY | 23.23 | 23.38 | 22.74 | 23.03 | 23.03 | -0.01 (-0.04%) | 1,183,551 |
| 10 Feb 2023 | CNY | 23.68 | 23.68 | 22.93 | 23.04 | 23.04 | -0.57 (-2.41%) | 1,422,817 |
| 9 Feb 2023 | CNY | 23.88 | 23.88 | 23.23 | 23.61 | 23.61 | -0.22 (-0.92%) | 976,177 |
| 8 Feb 2023 | CNY | 23.66 | 24.25 | 23.66 | 23.83 | 23.83 | +0.13 (+0.55%) | 583,257 |
| 7 Feb 2023 | CNY | 24.35 | 24.43 | 23.5 | 23.7 | 23.7 | -0.2 (-0.84%) | 721,231 |
| 6 Feb 2023 | CNY | 24.11 | 24.47 | 23.83 | 23.9 | 23.9 | -0.21 (-0.87%) | 720,910 |
| 3 Feb 2023 | CNY | 24 | 24.85 | 23.8 | 24.11 | 24.11 | 0.0 (0.0%) | 885,051 |
| 2 Feb 2023 | CNY | 23.51 | 24.58 | 23.51 | 24.11 | 24.11 | +0.55 (+2.33%) | 1,556,783 |
| 1 Feb 2023 | CNY | 23.48 | 23.63 | 23.34 | 23.56 | 23.56 | +0.25 (+1.07%) | 685,025 |
| 31 Jan 2023 | CNY | 23.98 | 23.98 | 23.2 | 23.31 | 23.31 | -0.72 (-3.00%) | 1,197,860 |
| 30 Jan 2023 | CNY | 23.7 | 24.33 | 23.7 | 24.03 | 24.03 | +0.2 (+0.84%) | 787,106 |
| 20 Jan 2023 | CNY | 24.15 | 24.3 | 23.8 | 23.83 | 23.83 | -0.06 (-0.25%) | 535,863 |
| 19 Jan 2023 | CNY | 23.72 | 24.35 | 23.71 | 23.89 | 23.89 | +0.05 (+0.21%) | 556,261 |
| 18 Jan 2023 | CNY | 23.8 | 23.9 | 23.47 | 23.84 | 23.84 | +0.17 (+0.72%) | 456,238 |
| 17 Jan 2023 | CNY | 24 | 24.19 | 23.54 | 23.67 | 23.67 | -0.32 (-1.33%) | 722,561 |
| 16 Jan 2023 | CNY | 23.9 | 24.65 | 23.9 | 23.99 | 23.99 | +0.08 (+0.33%) | 1,335,089 |
| 13 Jan 2023 | CNY | 23.59 | 24.1 | 23.3 | 23.91 | 23.91 | +0.78 (+3.37%) | 1,365,269 |
| 12 Jan 2023 | CNY | 23.65 | 23.92 | 22.91 | 23.13 | 23.13 | -0.53 (-2.24%) | 1,139,068 |
| 11 Jan 2023 | CNY | 24.38 | 24.54 | 23.63 | 23.66 | 23.66 | -0.6 (-2.47%) | 2,387,715 |
| 10 Jan 2023 | CNY | 22.38 | 24.73 | 22.35 | 24.26 | 24.26 | +2.03 (+9.13%) | 3,594,099 |
| 9 Jan 2023 | CNY | 22.2 | 22.43 | 21.88 | 22.23 | 22.23 | +0.35 (+1.60%) | 907,422 |
| 6 Jan 2023 | CNY | 22.3 | 22.3 | 21.75 | 21.88 | 21.88 | -0.19 (-0.86%) | 729,027 |
| 5 Jan 2023 | CNY | 22.05 | 22.34 | 21.73 | 22.07 | 22.07 | +0.1 (+0.46%) | 661,409 |
| 4 Jan 2023 | CNY | 21.88 | 22.5 | 21.76 | 21.97 | 21.97 | -0.29 (-1.30%) | 720,047 |
| 3 Jan 2023 | CNY | 21.68 | 22.44 | 21.41 | 22.26 | 22.26 | +0.84 (+3.92%) | 762,841 |
| 30 Dec 2022 | CNY | 21.74 | 21.97 | 21.36 | 21.42 | 21.42 | -0.32 (-1.47%) | 543,386 |
| 29 Dec 2022 | CNY | 21.4 | 22.21 | 21.2 | 21.74 | 21.74 | +0.6 (+2.84%) | 977,442 |
| 28 Dec 2022 | CNY | 21.16 | 21.78 | 21.13 | 21.14 | 21.14 | -0.59 (-2.72%) | 642,927 |
| 27 Dec 2022 | CNY | 21.99 | 22.68 | 21.09 | 21.73 | 21.73 | -0.47 (-2.12%) | 1,989,377 |
