| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 20.85 | 20.85 | 20.1 | 20.1 | 20.1 | -0.51 (-2.47%) | 592,680 |
| 1 Mar 2023 | CNY | 21.37 | 21.37 | 20.24 | 20.61 | 20.61 | +0.12 (+0.59%) | 758,690 |
| 28 Feb 2023 | CNY | 20.45 | 20.73 | 20.31 | 20.49 | 20.49 | -0.21 (-1.01%) | 629,940 |
| 27 Feb 2023 | CNY | 20.75 | 21.05 | 20.38 | 20.7 | 20.7 | -0.07 (-0.34%) | 999,370 |
| 24 Feb 2023 | CNY | 21.68 | 21.68 | 20.64 | 20.77 | 20.77 | -0.69 (-3.22%) | 1,170,580 |
| 23 Feb 2023 | CNY | 21.25 | 21.93 | 20.91 | 21.46 | 21.46 | +0.07 (+0.33%) | 1,662,790 |
| 22 Feb 2023 | CNY | 21.55 | 21.74 | 21.06 | 21.39 | 21.39 | -0.05 (-0.23%) | 1,123,470 |
| 21 Feb 2023 | CNY | 21.43 | 21.76 | 20.86 | 21.44 | 21.44 | +0.36 (+1.71%) | 954,000 |
| 20 Feb 2023 | CNY | 20.9 | 21.15 | 20.66 | 21.08 | 21.08 | +0.13 (+0.62%) | 797,850 |
| 17 Feb 2023 | CNY | 21.3 | 21.49 | 20.85 | 20.95 | 20.95 | -0.21 (-0.99%) | 1,057,410 |
| 16 Feb 2023 | CNY | 22.4 | 22.4 | 20.98 | 21.16 | 21.16 | -1.06 (-4.77%) | 1,785,380 |
| 15 Feb 2023 | CNY | 22.87 | 22.97 | 22.12 | 22.22 | 22.22 | -0.52 (-2.29%) | 1,176,700 |
| 14 Feb 2023 | CNY | 22.87 | 22.9 | 22.51 | 22.74 | 22.74 | -0.07 (-0.31%) | 702,680 |
| 13 Feb 2023 | CNY | 23.15 | 23.23 | 22.21 | 22.81 | 22.81 | +0.38 (+1.69%) | 1,992,200 |
| 10 Feb 2023 | CNY | 22.68 | 22.89 | 22.3 | 22.43 | 22.43 | -0.33 (-1.45%) | 828,650 |
| 9 Feb 2023 | CNY | 22.28 | 23.06 | 22.11 | 22.76 | 22.76 | +0.46 (+2.06%) | 1,142,140 |
| 8 Feb 2023 | CNY | 22.17 | 22.65 | 22.02 | 22.3 | 22.3 | +0.01 (+0.04%) | 1,074,350 |
| 7 Feb 2023 | CNY | 22.46 | 22.66 | 22.07 | 22.29 | 22.29 | -0.09 (-0.40%) | 954,670 |
| 6 Feb 2023 | CNY | 23.48 | 23.48 | 22.29 | 22.38 | 22.38 | -0.8 (-3.45%) | 1,469,090 |
| 3 Feb 2023 | CNY | 23.47 | 23.76 | 22.8 | 23.18 | 23.18 | -0.29 (-1.24%) | 1,546,210 |
| 2 Feb 2023 | CNY | 24 | 24.66 | 23.3 | 23.47 | 23.47 | -0.43 (-1.80%) | 2,628,540 |
| 1 Feb 2023 | CNY | 23.46 | 24.3 | 23.01 | 23.9 | 23.9 | +0.82 (+3.55%) | 2,376,250 |
| 31 Jan 2023 | CNY | 22.34 | 23.18 | 22.01 | 23.08 | 23.08 | +0.74 (+3.31%) | 2,196,560 |
| 30 Jan 2023 | CNY | 22.02 | 22.63 | 22.02 | 22.34 | 22.34 | +0.44 (+2.01%) | 1,891,470 |
| 20 Jan 2023 | CNY | 21.44 | 22.94 | 21.44 | 21.9 | 21.9 | +0.51 (+2.38%) | 1,444,600 |
| 19 Jan 2023 | CNY | 21.94 | 21.95 | 21.33 | 21.39 | 21.39 | -0.42 (-1.93%) | 1,024,730 |
| 18 Jan 2023 | CNY | 21.85 | 22.2 | 21.34 | 21.81 | 21.81 | -0.04 (-0.18%) | 928,400 |
| 17 Jan 2023 | CNY | 20.97 | 21.95 | 20.84 | 21.85 | 21.85 | +0.87 (+4.15%) | 1,398,710 |
| 16 Jan 2023 | CNY | 20.94 | 21.48 | 20.69 | 20.98 | 20.98 | +0.15 (+0.72%) | 787,680 |
| 13 Jan 2023 | CNY | 20.9 | 21.24 | 20.66 | 20.83 | 20.83 | +0.01 (+0.05%) | 633,270 |
