| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 26.28 | 26.46 | 25.54 | 25.71 | 25.71 | -0.53 (-2.02%) | 2,077,262 |
| 22 Feb 2023 | CNY | 26 | 26.42 | 25.85 | 26.24 | 26.24 | -0.3 (-1.13%) | 1,681,538 |
| 21 Feb 2023 | CNY | 26.54 | 26.87 | 26.33 | 26.54 | 26.54 | -0.03 (-0.11%) | 1,283,563 |
| 20 Feb 2023 | CNY | 25.92 | 26.65 | 25.55 | 26.57 | 26.57 | +0.76 (+2.94%) | 1,930,187 |
| 17 Feb 2023 | CNY | 26.1 | 26.47 | 25.75 | 25.81 | 25.81 | -0.28 (-1.07%) | 1,784,912 |
| 16 Feb 2023 | CNY | 27.29 | 27.29 | 25.89 | 26.09 | 26.09 | -1.09 (-4.01%) | 2,699,451 |
| 15 Feb 2023 | CNY | 27.23 | 27.6 | 27.02 | 27.18 | 27.18 | +0.01 (+0.04%) | 1,509,679 |
| 14 Feb 2023 | CNY | 27.42 | 27.49 | 26.85 | 27.17 | 27.17 | -0.25 (-0.91%) | 1,566,612 |
| 13 Feb 2023 | CNY | 26.98 | 27.68 | 26.82 | 27.42 | 27.42 | +0.42 (+1.56%) | 1,729,984 |
| 10 Feb 2023 | CNY | 27.16 | 27.6 | 26.88 | 27 | 27 | -0.24 (-0.88%) | 1,829,216 |
| 9 Feb 2023 | CNY | 26.39 | 27.76 | 26.39 | 27.24 | 27.24 | +0.79 (+2.99%) | 2,803,656 |
| 8 Feb 2023 | CNY | 26.6 | 27.15 | 26.44 | 26.45 | 26.45 | -0.26 (-0.97%) | 2,005,279 |
| 7 Feb 2023 | CNY | 27.13 | 27.31 | 26.55 | 26.71 | 26.71 | -0.49 (-1.80%) | 2,136,790 |
| 6 Feb 2023 | CNY | 26.5 | 27.81 | 26.42 | 27.2 | 27.2 | +0.55 (+2.06%) | 2,561,979 |
| 3 Feb 2023 | CNY | 26.54 | 26.95 | 26 | 26.65 | 26.65 | +0.11 (+0.41%) | 1,552,698 |
| 2 Feb 2023 | CNY | 26.29 | 26.95 | 26.13 | 26.54 | 26.54 | +0.22 (+0.84%) | 1,895,817 |
| 1 Feb 2023 | CNY | 26.49 | 26.49 | 25.88 | 26.32 | 26.32 | -0.1 (-0.38%) | 1,844,375 |
| 31 Jan 2023 | CNY | 25.8 | 26.99 | 25.51 | 26.42 | 26.42 | +0.58 (+2.24%) | 3,614,323 |
| 30 Jan 2023 | CNY | 25.2 | 26.04 | 25.2 | 25.84 | 25.84 | +0.85 (+3.40%) | 2,321,353 |
| 20 Jan 2023 | CNY | 25.23 | 25.42 | 24.66 | 24.99 | 24.99 | -0.09 (-0.36%) | 1,504,351 |
| 19 Jan 2023 | CNY | 24.7 | 25.17 | 24.65 | 25.08 | 25.08 | +0.26 (+1.05%) | 1,096,235 |
| 18 Jan 2023 | CNY | 25 | 25.25 | 24.73 | 24.82 | 24.82 | -0.15 (-0.60%) | 787,962 |
| 17 Jan 2023 | CNY | 25.8 | 25.8 | 24.9 | 24.97 | 24.97 | -0.49 (-1.92%) | 1,326,636 |
| 16 Jan 2023 | CNY | 25.06 | 25.78 | 25.06 | 25.46 | 25.46 | +0.42 (+1.68%) | 2,044,408 |
| 13 Jan 2023 | CNY | 24.1 | 25.25 | 24.1 | 25.04 | 25.04 | +0.77 (+3.17%) | 2,330,893 |
| 12 Jan 2023 | CNY | 24.15 | 24.57 | 23.41 | 24.27 | 24.27 | +0.31 (+1.29%) | 1,288,934 |
| 11 Jan 2023 | CNY | 24.15 | 24.38 | 23.8 | 23.96 | 23.96 | -0.19 (-0.79%) | 983,124 |
| 10 Jan 2023 | CNY | 24.3 | 24.39 | 23.84 | 24.15 | 24.15 | +0.15 (+0.63%) | 1,013,885 |
| 9 Jan 2023 | CNY | 23.84 | 24.18 | 23.65 | 24 | 24 | +0.24 (+1.01%) | 860,125 |
| 6 Jan 2023 | CNY | 24.24 | 24.33 | 23.73 | 23.76 | 23.76 | -0.41 (-1.70%) | 1,275,003 |
