| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 30.7 | 30.96 | 29.36 | 30.07 | 30.07 | -0.47 (-1.54%) | 2,534,554 |
| 23 Feb 2023 | CNY | 30.33 | 30.84 | 30.04 | 30.54 | 30.54 | -0.26 (-0.84%) | 1,785,116 |
| 22 Feb 2023 | CNY | 29.96 | 31.3 | 29.8 | 30.8 | 30.8 | +0.6 (+1.99%) | 3,029,933 |
| 21 Feb 2023 | CNY | 29.8 | 31.2 | 29.6 | 30.2 | 30.2 | +0.12 (+0.40%) | 3,342,915 |
| 20 Feb 2023 | CNY | 27.88 | 30.76 | 27.66 | 30.08 | 30.08 | +2.18 (+7.81%) | 4,786,199 |
| 17 Feb 2023 | CNY | 29.07 | 29.69 | 27.86 | 27.9 | 27.9 | -1.26 (-4.32%) | 3,030,723 |
| 16 Feb 2023 | CNY | 29.62 | 30.98 | 28.61 | 29.16 | 29.16 | -0.31 (-1.05%) | 3,305,171 |
| 15 Feb 2023 | CNY | 29.46 | 29.66 | 28.92 | 29.47 | 29.47 | +0.36 (+1.24%) | 1,680,172 |
| 14 Feb 2023 | CNY | 29.7 | 29.77 | 28.81 | 29.11 | 29.11 | -0.52 (-1.75%) | 1,770,584 |
| 13 Feb 2023 | CNY | 27.63 | 30.4 | 27.5 | 29.63 | 29.63 | +1.96 (+7.08%) | 4,595,094 |
| 10 Feb 2023 | CNY | 28.4 | 28.54 | 27.48 | 27.67 | 27.67 | -0.87 (-3.05%) | 3,567,709 |
| 9 Feb 2023 | CNY | 29.01 | 29.38 | 28.31 | 28.54 | 28.54 | -0.24 (-0.83%) | 3,688,981 |
| 8 Feb 2023 | CNY | 29.18 | 31.79 | 28.68 | 28.78 | 28.78 | -0.7 (-2.37%) | 6,528,140 |
| 7 Feb 2023 | CNY | 28 | 30.44 | 27.72 | 29.48 | 29.48 | +1.41 (+5.02%) | 4,862,546 |
| 6 Feb 2023 | CNY | 28.02 | 28.16 | 27.26 | 28.07 | 28.07 | -0.09 (-0.32%) | 3,765,542 |
| 3 Feb 2023 | CNY | 28.04 | 28.16 | 27.47 | 28.16 | 28.16 | -0.05 (-0.18%) | 2,071,559 |
| 2 Feb 2023 | CNY | 25.79 | 28.58 | 25.78 | 28.21 | 28.21 | +2.22 (+8.54%) | 5,420,665 |
| 1 Feb 2023 | CNY | 26.03 | 26.18 | 25.51 | 25.99 | 25.99 | -0.22 (-0.84%) | 3,931,732 |
| 31 Jan 2023 | CNY | 25 | 26.21 | 24.82 | 26.21 | 26.21 | +0.89 (+3.52%) | 5,365,316 |
| 30 Jan 2023 | CNY | 26.64 | 26.68 | 25.19 | 25.32 | 25.32 | -0.88 (-3.36%) | 4,092,739 |
| 20 Jan 2023 | CNY | 26.48 | 27.03 | 26.08 | 26.2 | 26.2 | -0.15 (-0.57%) | 3,349,577 |
| 19 Jan 2023 | CNY | 25.47 | 26.85 | 25 | 26.35 | 26.35 | +0.71 (+2.77%) | 4,564,364 |
| 18 Jan 2023 | CNY | 23.95 | 25.85 | 23.68 | 25.64 | 25.64 | +1.58 (+6.57%) | 7,054,129 |
| 17 Jan 2023 | CNY | 24.66 | 24.66 | 22.83 | 24.06 | 24.06 | -0.23 (-0.95%) | 6,496,264 |
| 16 Jan 2023 | CNY | 24.25 | 24.85 | 23.8 | 24.29 | 24.29 | +0.38 (+1.59%) | 2,705,073 |
| 13 Jan 2023 | CNY | 24.52 | 24.77 | 23.8 | 23.91 | 23.91 | -0.76 (-3.08%) | 2,594,787 |
| 12 Jan 2023 | CNY | 24.86 | 25.56 | 24.41 | 24.67 | 24.67 | +0.26 (+1.07%) | 3,574,314 |
| 11 Jan 2023 | CNY | 25.19 | 25.29 | 24.29 | 24.41 | 24.41 | -0.72 (-2.87%) | 2,995,585 |
| 10 Jan 2023 | CNY | 25.48 | 25.48 | 24.7 | 25.13 | 25.13 | -0.08 (-0.32%) | 2,828,837 |
| 9 Jan 2023 | CNY | 25.8 | 26.38 | 24.9 | 25.21 | 25.21 | -0.27 (-1.06%) | 3,153,519 |
