| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 17.9 | 17.93 | 17.73 | 17.79 | 17.79 | -0.16 (-0.89%) | 8,362,848 |
| 21 Feb 2023 | CNY | 17.72 | 18.11 | 17.69 | 17.95 | 17.95 | +0.2 (+1.13%) | 13,082,654 |
| 20 Feb 2023 | CNY | 17.51 | 17.76 | 17.3 | 17.75 | 17.75 | +0.05 (+0.28%) | 14,212,650 |
| 17 Feb 2023 | CNY | 17.76 | 17.83 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 11,532,695 |
| 16 Feb 2023 | CNY | 18.1 | 18.17 | 17.66 | 17.8 | 17.8 | -0.31 (-1.71%) | 20,798,015 |
| 15 Feb 2023 | CNY | 18.25 | 18.34 | 18.01 | 18.11 | 18.11 | -0.15 (-0.82%) | 13,342,921 |
| 14 Feb 2023 | CNY | 18.2 | 18.3 | 18.13 | 18.26 | 18.26 | +0.06 (+0.33%) | 11,385,069 |
| 13 Feb 2023 | CNY | 18.24 | 18.34 | 18.12 | 18.2 | 18.2 | -0.08 (-0.44%) | 13,248,466 |
| 10 Feb 2023 | CNY | 18.4 | 18.45 | 18.19 | 18.28 | 18.28 | -0.2 (-1.08%) | 12,505,666 |
| 9 Feb 2023 | CNY | 18.41 | 18.5 | 17.95 | 18.48 | 18.48 | -0.09 (-0.48%) | 25,852,064 |
| 8 Feb 2023 | CNY | 18.52 | 18.95 | 18.42 | 18.57 | 18.57 | +0.05 (+0.27%) | 19,773,790 |
| 7 Feb 2023 | CNY | 18.96 | 19 | 18.18 | 18.52 | 18.52 | -0.63 (-3.29%) | 30,912,848 |
| 6 Feb 2023 | CNY | 19.12 | 19.23 | 19.01 | 19.15 | 19.15 | -0.09 (-0.47%) | 7,458,358 |
| 3 Feb 2023 | CNY | 19.47 | 19.49 | 19 | 19.24 | 19.24 | -0.23 (-1.18%) | 11,401,520 |
| 2 Feb 2023 | CNY | 19.82 | 19.82 | 19.43 | 19.47 | 19.47 | -0.34 (-1.72%) | 13,782,915 |
| 1 Feb 2023 | CNY | 19.73 | 19.94 | 19.66 | 19.81 | 19.81 | +0.05 (+0.25%) | 11,907,904 |
| 31 Jan 2023 | CNY | 19.53 | 19.78 | 19.49 | 19.76 | 19.76 | +0.13 (+0.66%) | 9,714,374 |
| 30 Jan 2023 | CNY | 19.7 | 20.01 | 19.56 | 19.63 | 19.63 | +0.28 (+1.45%) | 18,378,198 |
| 20 Jan 2023 | CNY | 18.96 | 19.51 | 18.96 | 19.35 | 19.35 | +0.42 (+2.22%) | 13,964,444 |
| 19 Jan 2023 | CNY | 18.95 | 18.99 | 18.73 | 18.93 | 18.93 | 0.0 (0.0%) | 7,081,557 |
| 18 Jan 2023 | CNY | 19 | 19.18 | 18.89 | 18.93 | 18.93 | -0.04 (-0.21%) | 7,324,946 |
| 17 Jan 2023 | CNY | 19.3 | 19.38 | 18.94 | 18.97 | 18.97 | +0.15 (+0.80%) | 12,530,593 |
| 16 Jan 2023 | CNY | 18.51 | 18.94 | 18.4 | 18.82 | 18.82 | +0.33 (+1.78%) | 10,766,201 |
| 13 Jan 2023 | CNY | 18.54 | 18.8 | 18.31 | 18.49 | 18.49 | -0.03 (-0.16%) | 7,172,600 |
| 12 Jan 2023 | CNY | 18.45 | 18.97 | 18.43 | 18.52 | 18.52 | +0.06 (+0.33%) | 8,825,133 |
| 11 Jan 2023 | CNY | 18.76 | 18.85 | 18.39 | 18.46 | 18.46 | -0.3 (-1.60%) | 8,987,506 |
| 10 Jan 2023 | CNY | 18.92 | 18.95 | 18.6 | 18.76 | 18.76 | -0.06 (-0.32%) | 9,185,683 |
| 9 Jan 2023 | CNY | 18.83 | 19.08 | 18.71 | 18.82 | 18.82 | +0.04 (+0.21%) | 12,060,848 |
| 6 Jan 2023 | CNY | 18.35 | 19.13 | 18.21 | 18.78 | 18.78 | +0.4 (+2.18%) | 19,885,156 |
| 5 Jan 2023 | CNY | 18.1 | 18.5 | 18.1 | 18.38 | 18.38 | +0.37 (+2.05%) | 11,695,808 |
