| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 26.66 | 26.9 | 26.53 | 26.72 | 26.72 | -0.15 (-0.56%) | 1,523,800 |
| 23 Feb 2023 | CNY | 27.24 | 27.36 | 26.4 | 26.87 | 26.87 | -0.5 (-1.83%) | 2,796,671 |
| 22 Feb 2023 | CNY | 27.53 | 27.89 | 27.1 | 27.37 | 27.37 | -0.43 (-1.55%) | 2,455,351 |
| 21 Feb 2023 | CNY | 28.47 | 29.4 | 27.36 | 27.8 | 27.8 | -0.2 (-0.71%) | 3,777,899 |
| 20 Feb 2023 | CNY | 28.62 | 28.8 | 27.5 | 28 | 28 | -0.01 (-0.04%) | 3,272,100 |
| 17 Feb 2023 | CNY | 30.02 | 30.36 | 28.01 | 28.01 | 28.01 | -2.01 (-6.70%) | 5,730,637 |
| 16 Feb 2023 | CNY | 29.77 | 31.97 | 29.77 | 30.02 | 30.02 | +0.52 (+1.76%) | 7,957,666 |
| 15 Feb 2023 | CNY | 29.31 | 31.18 | 29.19 | 29.5 | 29.5 | +0.39 (+1.34%) | 6,766,186 |
| 14 Feb 2023 | CNY | 27.79 | 29.95 | 27.79 | 29.11 | 29.11 | +2.28 (+8.50%) | 7,274,284 |
| 13 Feb 2023 | CNY | 24.25 | 27.74 | 24.25 | 26.83 | 26.83 | +2.47 (+10.14%) | 5,469,442 |
| 10 Feb 2023 | CNY | 24.38 | 24.59 | 24.04 | 24.36 | 24.36 | -0.04 (-0.16%) | 784,042 |
| 9 Feb 2023 | CNY | 23.73 | 24.53 | 23.7 | 24.4 | 24.4 | +0.72 (+3.04%) | 1,079,438 |
| 8 Feb 2023 | CNY | 23.87 | 23.95 | 23.66 | 23.68 | 23.68 | -0.22 (-0.92%) | 455,779 |
| 7 Feb 2023 | CNY | 23.64 | 23.92 | 23.49 | 23.9 | 23.9 | +0.28 (+1.19%) | 652,482 |
| 6 Feb 2023 | CNY | 23.94 | 23.94 | 23.41 | 23.62 | 23.62 | -0.32 (-1.34%) | 905,994 |
| 3 Feb 2023 | CNY | 23.6 | 23.94 | 23.31 | 23.94 | 23.94 | +0.29 (+1.23%) | 1,044,433 |
| 2 Feb 2023 | CNY | 23.55 | 23.9 | 23.37 | 23.65 | 23.65 | +0.09 (+0.38%) | 678,582 |
| 1 Feb 2023 | CNY | 23.33 | 23.58 | 23.15 | 23.56 | 23.56 | +0.36 (+1.55%) | 595,647 |
| 31 Jan 2023 | CNY | 22.9 | 23.23 | 22.81 | 23.2 | 23.2 | +0.16 (+0.69%) | 330,070 |
| 30 Jan 2023 | CNY | 22.91 | 23.19 | 22.8 | 23.04 | 23.04 | +0.44 (+1.95%) | 523,840 |
| 20 Jan 2023 | CNY | 22.5 | 22.73 | 22.46 | 22.6 | 22.6 | +0.05 (+0.22%) | 358,120 |
| 19 Jan 2023 | CNY | 22.3 | 22.58 | 22.11 | 22.55 | 22.55 | +0.2 (+0.89%) | 326,425 |
| 18 Jan 2023 | CNY | 22.25 | 22.44 | 22.2 | 22.35 | 22.35 | +0.04 (+0.18%) | 370,671 |
| 17 Jan 2023 | CNY | 22.28 | 22.6 | 22.16 | 22.31 | 22.31 | +0.15 (+0.68%) | 427,092 |
| 16 Jan 2023 | CNY | 21.67 | 22.28 | 21.67 | 22.16 | 22.16 | +0.45 (+2.07%) | 608,335 |
| 13 Jan 2023 | CNY | 21.58 | 21.75 | 21.51 | 21.71 | 21.71 | +0.17 (+0.79%) | 256,545 |
| 12 Jan 2023 | CNY | 21.85 | 21.85 | 21.4 | 21.54 | 21.54 | -0.09 (-0.42%) | 333,514 |
| 11 Jan 2023 | CNY | 22 | 22.05 | 21.56 | 21.63 | 21.63 | -0.25 (-1.14%) | 381,452 |
| 10 Jan 2023 | CNY | 22.2 | 22.2 | 21.85 | 21.88 | 21.88 | -0.28 (-1.26%) | 354,674 |
| 9 Jan 2023 | CNY | 22.18 | 22.36 | 22.05 | 22.16 | 22.16 | +0.1 (+0.45%) | 410,016 |
