| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 16.83 | 17.3 | 16.7 | 17.16 | 17.16 | +0.35 (+2.08%) | 3,850,558 |
| 22 Feb 2023 | CNY | 16.94 | 17.01 | 16.73 | 16.81 | 16.81 | -0.2 (-1.18%) | 2,982,373 |
| 21 Feb 2023 | CNY | 17.09 | 17.47 | 16.86 | 17.01 | 17.01 | +0.05 (+0.29%) | 3,812,831 |
| 20 Feb 2023 | CNY | 16.97 | 17.08 | 16.81 | 16.96 | 16.96 | -0.04 (-0.24%) | 3,103,230 |
| 17 Feb 2023 | CNY | 17.15 | 17.35 | 16.87 | 17 | 17 | -0.15 (-0.87%) | 2,796,806 |
| 16 Feb 2023 | CNY | 17.68 | 17.77 | 17 | 17.15 | 17.15 | -0.52 (-2.94%) | 5,030,926 |
| 15 Feb 2023 | CNY | 18 | 18.15 | 17.52 | 17.67 | 17.67 | -0.33 (-1.83%) | 6,433,404 |
| 14 Feb 2023 | CNY | 17.83 | 18.07 | 17.67 | 18 | 18 | +0.22 (+1.24%) | 5,472,289 |
| 13 Feb 2023 | CNY | 18.15 | 18.24 | 17.71 | 17.78 | 17.78 | +0.03 (+0.17%) | 5,025,200 |
| 10 Feb 2023 | CNY | 17.99 | 18.09 | 17.58 | 17.75 | 17.75 | -0.22 (-1.22%) | 3,383,700 |
| 9 Feb 2023 | CNY | 17.87 | 18 | 17.78 | 17.97 | 17.97 | +0.1 (+0.56%) | 2,143,862 |
| 8 Feb 2023 | CNY | 17.98 | 18.16 | 17.69 | 17.87 | 17.87 | 0.0 (0.0%) | 2,962,251 |
| 7 Feb 2023 | CNY | 17.74 | 17.96 | 17.63 | 17.87 | 17.87 | +0.05 (+0.28%) | 2,702,924 |
| 6 Feb 2023 | CNY | 17.74 | 17.9 | 17.46 | 17.82 | 17.82 | +0.08 (+0.45%) | 2,916,334 |
| 3 Feb 2023 | CNY | 17.81 | 17.98 | 17.54 | 17.74 | 17.74 | -0.16 (-0.89%) | 3,829,688 |
| 2 Feb 2023 | CNY | 18.04 | 18.08 | 17.84 | 17.9 | 17.9 | -0.12 (-0.67%) | 3,444,327 |
| 1 Feb 2023 | CNY | 17.72 | 18.19 | 17.64 | 18.02 | 18.02 | +0.41 (+2.33%) | 4,854,724 |
| 31 Jan 2023 | CNY | 17.62 | 17.77 | 17.53 | 17.61 | 17.61 | -0.01 (-0.06%) | 2,420,004 |
| 30 Jan 2023 | CNY | 17.57 | 17.78 | 17.41 | 17.62 | 17.62 | +0.37 (+2.14%) | 5,529,647 |
| 20 Jan 2023 | CNY | 16.66 | 17.38 | 16.64 | 17.25 | 17.25 | +0.64 (+3.85%) | 7,067,880 |
| 19 Jan 2023 | CNY | 16.65 | 16.68 | 16.46 | 16.61 | 16.61 | +0.01 (+0.06%) | 3,085,300 |
| 18 Jan 2023 | CNY | 16.36 | 16.88 | 16.25 | 16.6 | 16.6 | +0.36 (+2.22%) | 4,046,425 |
| 17 Jan 2023 | CNY | 16.49 | 16.64 | 16.14 | 16.24 | 16.24 | -0.25 (-1.52%) | 3,532,300 |
| 16 Jan 2023 | CNY | 16.48 | 17 | 16.42 | 16.49 | 16.49 | +0.01 (+0.06%) | 3,832,711 |
| 13 Jan 2023 | CNY | 16.59 | 16.8 | 16.37 | 16.48 | 16.48 | -0.1 (-0.60%) | 3,202,981 |
| 12 Jan 2023 | CNY | 16.58 | 16.75 | 16.51 | 16.58 | 16.58 | 0.0 (0.0%) | 2,123,550 |
| 11 Jan 2023 | CNY | 16.61 | 16.87 | 16.48 | 16.58 | 16.58 | -0.12 (-0.72%) | 3,444,191 |
| 10 Jan 2023 | CNY | 16.96 | 17.07 | 16.6 | 16.7 | 16.7 | -0.25 (-1.47%) | 3,721,451 |
| 9 Jan 2023 | CNY | 17.15 | 17.33 | 16.88 | 16.95 | 16.95 | +0.01 (+0.06%) | 2,972,427 |
| 6 Jan 2023 | CNY | 17.01 | 17.11 | 16.86 | 16.94 | 16.94 | -0.06 (-0.35%) | 1,825,151 |
