| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 22.38 | 22.68 | 21.93 | 21.94 | 21.94 | -0.48 (-2.14%) | 1,412,050 |
| 1 Mar 2023 | CNY | 22.22 | 22.42 | 21.92 | 22.42 | 22.42 | +0.15 (+0.67%) | 1,551,140 |
| 28 Feb 2023 | CNY | 22.72 | 22.72 | 22.04 | 22.27 | 22.27 | -0.11 (-0.49%) | 1,576,270 |
| 27 Feb 2023 | CNY | 22.8 | 23.25 | 22.36 | 22.38 | 22.38 | -0.52 (-2.27%) | 1,776,950 |
| 24 Feb 2023 | CNY | 22.38 | 23.23 | 22.38 | 22.9 | 22.9 | +0.45 (+2.00%) | 1,974,310 |
| 23 Feb 2023 | CNY | 22.43 | 23.09 | 22.25 | 22.45 | 22.45 | +0.09 (+0.40%) | 2,087,760 |
| 22 Feb 2023 | CNY | 22.07 | 22.59 | 22.07 | 22.36 | 22.36 | +0.11 (+0.49%) | 1,001,070 |
| 21 Feb 2023 | CNY | 22.09 | 22.64 | 22.04 | 22.25 | 22.25 | +0.12 (+0.54%) | 1,367,680 |
| 20 Feb 2023 | CNY | 22.05 | 22.22 | 21.51 | 22.13 | 22.13 | -0.13 (-0.58%) | 1,953,910 |
| 17 Feb 2023 | CNY | 22.55 | 22.99 | 21.88 | 22.26 | 22.26 | -0.42 (-1.85%) | 2,886,550 |
| 16 Feb 2023 | CNY | 24.42 | 24.45 | 22.49 | 22.68 | 22.68 | -1.69 (-6.93%) | 3,376,350 |
| 15 Feb 2023 | CNY | 23.89 | 24.38 | 23.57 | 24.37 | 24.37 | +0.53 (+2.22%) | 1,896,090 |
| 14 Feb 2023 | CNY | 24.22 | 24.22 | 23.31 | 23.84 | 23.84 | -0.02 (-0.08%) | 1,136,100 |
| 13 Feb 2023 | CNY | 23.23 | 24.36 | 23.23 | 23.86 | 23.86 | +0.51 (+2.18%) | 2,017,850 |
| 10 Feb 2023 | CNY | 24.12 | 24.12 | 23.27 | 23.35 | 23.35 | -0.77 (-3.19%) | 2,458,910 |
| 9 Feb 2023 | CNY | 23.8 | 24.2 | 23.4 | 24.12 | 24.12 | +0.56 (+2.38%) | 1,187,160 |
| 8 Feb 2023 | CNY | 24.25 | 24.3 | 23.51 | 23.56 | 23.56 | -0.42 (-1.75%) | 902,220 |
| 7 Feb 2023 | CNY | 24 | 24.39 | 23.8 | 23.98 | 23.98 | +0.06 (+0.25%) | 1,307,930 |
| 6 Feb 2023 | CNY | 24.06 | 24.44 | 23.75 | 23.92 | 23.92 | -0.06 (-0.25%) | 1,194,830 |
| 3 Feb 2023 | CNY | 23.87 | 24.2 | 23.51 | 23.98 | 23.98 | +0.36 (+1.52%) | 1,664,650 |
| 2 Feb 2023 | CNY | 24.71 | 24.77 | 23.6 | 23.62 | 23.62 | -0.79 (-3.24%) | 2,026,630 |
| 1 Feb 2023 | CNY | 24.33 | 24.46 | 24.03 | 24.41 | 24.41 | +0.02 (+0.08%) | 1,377,010 |
| 31 Jan 2023 | CNY | 23.9 | 24.46 | 23.71 | 24.39 | 24.39 | +0.28 (+1.16%) | 2,542,440 |
| 30 Jan 2023 | CNY | 21.66 | 24.65 | 21.66 | 24.11 | 24.11 | +2.66 (+12.40%) | 5,726,700 |
| 20 Jan 2023 | CNY | 21.48 | 21.79 | 21.25 | 21.45 | 21.45 | -0.18 (-0.83%) | 1,351,040 |
| 19 Jan 2023 | CNY | 21.25 | 21.84 | 21 | 21.63 | 21.63 | +0.38 (+1.79%) | 1,748,820 |
| 18 Jan 2023 | CNY | 21.09 | 21.46 | 21.07 | 21.25 | 21.25 | +0.03 (+0.14%) | 727,990 |
| 17 Jan 2023 | CNY | 21.49 | 21.91 | 21.13 | 21.22 | 21.22 | -0.17 (-0.79%) | 1,194,020 |
| 16 Jan 2023 | CNY | 21.25 | 21.67 | 21.15 | 21.39 | 21.39 | +0.14 (+0.66%) | 1,586,780 |
| 13 Jan 2023 | CNY | 22.2 | 22.27 | 21.13 | 21.25 | 21.25 | -0.83 (-3.76%) | 1,814,700 |
