| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 19.22 | 19.22 | 18.93 | 19.08 | 19.08 | -0.16 (-0.83%) | 4,148,219 |
| 21 Feb 2023 | CNY | 19.25 | 19.41 | 19.1 | 19.24 | 19.24 | +0.1 (+0.52%) | 4,848,820 |
| 20 Feb 2023 | CNY | 18.81 | 19.15 | 18.6 | 19.14 | 19.14 | +0.34 (+1.81%) | 5,214,657 |
| 17 Feb 2023 | CNY | 19.12 | 19.28 | 18.8 | 18.8 | 18.8 | -0.33 (-1.73%) | 7,007,647 |
| 16 Feb 2023 | CNY | 19.82 | 19.87 | 19.02 | 19.13 | 19.13 | -0.57 (-2.89%) | 9,457,895 |
| 15 Feb 2023 | CNY | 20.15 | 20.15 | 19.55 | 19.7 | 19.7 | -0.35 (-1.75%) | 11,361,856 |
| 14 Feb 2023 | CNY | 20.3 | 20.4 | 19.92 | 20.05 | 20.05 | -0.12 (-0.59%) | 10,291,329 |
| 13 Feb 2023 | CNY | 19.87 | 20.4 | 19.72 | 20.17 | 20.17 | +0.29 (+1.46%) | 9,519,335 |
| 10 Feb 2023 | CNY | 20.2 | 20.3 | 19.8 | 19.88 | 19.88 | -0.35 (-1.73%) | 8,664,737 |
| 9 Feb 2023 | CNY | 20.24 | 20.3 | 19.98 | 20.23 | 20.23 | +0.01 (+0.05%) | 10,455,996 |
| 8 Feb 2023 | CNY | 19.8 | 20.44 | 19.6 | 20.22 | 20.22 | +0.37 (+1.86%) | 17,710,616 |
| 7 Feb 2023 | CNY | 20.07 | 20.15 | 19.8 | 19.85 | 19.85 | -0.25 (-1.24%) | 8,109,253 |
| 6 Feb 2023 | CNY | 19.7 | 20.2 | 19.7 | 20.1 | 20.1 | +0.26 (+1.31%) | 11,257,857 |
| 3 Feb 2023 | CNY | 19.91 | 19.95 | 19.54 | 19.84 | 19.84 | -0.07 (-0.35%) | 8,299,269 |
| 2 Feb 2023 | CNY | 20.14 | 20.19 | 19.8 | 19.91 | 19.91 | -0.26 (-1.29%) | 11,391,045 |
| 1 Feb 2023 | CNY | 19.8 | 20.27 | 19.62 | 20.17 | 20.17 | +0.4 (+2.02%) | 14,644,315 |
| 31 Jan 2023 | CNY | 19.65 | 19.98 | 19.55 | 19.77 | 19.77 | +0.12 (+0.61%) | 10,767,742 |
| 30 Jan 2023 | CNY | 19.63 | 20.27 | 19.45 | 19.65 | 19.65 | +0.31 (+1.60%) | 14,864,620 |
| 20 Jan 2023 | CNY | 18.92 | 19.56 | 18.91 | 19.34 | 19.34 | +0.43 (+2.27%) | 9,593,482 |
| 19 Jan 2023 | CNY | 19.1 | 19.43 | 18.9 | 18.91 | 18.91 | -0.32 (-1.66%) | 9,267,266 |
| 18 Jan 2023 | CNY | 19.34 | 19.49 | 19.12 | 19.23 | 19.23 | +0.06 (+0.31%) | 7,762,115 |
| 17 Jan 2023 | CNY | 19.6 | 19.64 | 19.07 | 19.17 | 19.17 | -0.57 (-2.89%) | 12,631,522 |
| 16 Jan 2023 | CNY | 19.42 | 20.24 | 19.21 | 19.74 | 19.74 | +0.16 (+0.82%) | 21,288,180 |
| 13 Jan 2023 | CNY | 19.95 | 20.1 | 19.4 | 19.58 | 19.58 | -0.95 (-4.63%) | 27,541,902 |
| 12 Jan 2023 | CNY | 18.76 | 20.93 | 18.76 | 20.53 | 20.53 | +1.5 (+7.88%) | 43,622,054 |
| 11 Jan 2023 | CNY | 19.39 | 20.42 | 18.95 | 19.03 | 19.03 | -0.7 (-3.55%) | 32,620,527 |
| 10 Jan 2023 | CNY | 18.07 | 19.73 | 17.64 | 19.73 | 19.73 | +1.79 (+9.98%) | 22,746,724 |
| 9 Jan 2023 | CNY | 17.78 | 18.09 | 17.7 | 17.94 | 17.94 | +0.24 (+1.36%) | 5,958,221 |
| 6 Jan 2023 | CNY | 17.95 | 17.97 | 17.6 | 17.7 | 17.7 | -0.19 (-1.06%) | 5,636,412 |
| 5 Jan 2023 | CNY | 17.96 | 18.07 | 17.76 | 17.89 | 17.89 | +0.03 (+0.17%) | 6,241,513 |
