| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 14.2 | 14.25 | 13.92 | 14.03 | 14.03 | -0.33 (-2.30%) | 39,104,872 |
| 21 Feb 2023 | CNY | 14.37 | 14.56 | 14.12 | 14.36 | 14.36 | +0.03 (+0.21%) | 48,317,792 |
| 20 Feb 2023 | CNY | 13.56 | 14.5 | 13.56 | 14.33 | 14.33 | +0.98 (+7.34%) | 82,700,235 |
| 17 Feb 2023 | CNY | 13.14 | 13.6 | 13.11 | 13.35 | 13.35 | +0.33 (+2.53%) | 46,028,889 |
| 16 Feb 2023 | CNY | 13.5 | 13.58 | 12.87 | 13.02 | 13.02 | -0.55 (-4.05%) | 53,756,325 |
| 15 Feb 2023 | CNY | 13.36 | 13.92 | 13.34 | 13.57 | 13.57 | +0.14 (+1.04%) | 43,486,466 |
| 14 Feb 2023 | CNY | 13.14 | 13.79 | 13.05 | 13.43 | 13.43 | +0.38 (+2.91%) | 69,060,361 |
| 13 Feb 2023 | CNY | 12.8 | 13.24 | 12.62 | 13.05 | 13.05 | +0.24 (+1.87%) | 51,541,517 |
| 10 Feb 2023 | CNY | 13.08 | 13.09 | 12.7 | 12.81 | 12.81 | -0.26 (-1.99%) | 38,366,771 |
| 9 Feb 2023 | CNY | 13 | 13.15 | 12.96 | 13.07 | 13.07 | +0.01 (+0.08%) | 35,607,801 |
| 8 Feb 2023 | CNY | 13.43 | 13.5 | 13.01 | 13.06 | 13.06 | -0.37 (-2.76%) | 41,426,615 |
| 7 Feb 2023 | CNY | 13.41 | 13.56 | 13.25 | 13.43 | 13.43 | 0.0 (0.0%) | 36,143,428 |
| 6 Feb 2023 | CNY | 13.21 | 13.43 | 13.05 | 13.43 | 13.43 | -0.11 (-0.81%) | 46,406,880 |
| 3 Feb 2023 | CNY | 13.6 | 13.68 | 13.39 | 13.54 | 13.54 | -0.19 (-1.38%) | 44,158,541 |
| 2 Feb 2023 | CNY | 13.8 | 13.82 | 13.38 | 13.73 | 13.73 | -0.07 (-0.51%) | 57,434,830 |
| 1 Feb 2023 | CNY | 13.78 | 13.98 | 13.56 | 13.8 | 13.8 | +0.35 (+2.60%) | 53,523,371 |
| 31 Jan 2023 | CNY | 13.27 | 13.76 | 13.15 | 13.45 | 13.45 | +0.12 (+0.90%) | 34,998,380 |
| 30 Jan 2023 | CNY | 13.71 | 13.78 | 13.17 | 13.33 | 13.33 | -0.1 (-0.74%) | 48,572,597 |
| 20 Jan 2023 | CNY | 13 | 13.51 | 12.92 | 13.43 | 13.43 | +0.53 (+4.11%) | 47,002,565 |
| 19 Jan 2023 | CNY | 12.85 | 13.03 | 12.79 | 12.9 | 12.9 | -0.12 (-0.92%) | 20,156,549 |
| 18 Jan 2023 | CNY | 12.8 | 13.16 | 12.77 | 13.02 | 13.02 | +0.23 (+1.80%) | 34,334,831 |
| 17 Jan 2023 | CNY | 12.71 | 12.85 | 12.63 | 12.79 | 12.79 | +0.01 (+0.08%) | 29,652,467 |
| 16 Jan 2023 | CNY | 12.95 | 13.03 | 12.68 | 12.78 | 12.78 | +0.08 (+0.63%) | 48,419,813 |
| 13 Jan 2023 | CNY | 12.88 | 12.93 | 12.53 | 12.7 | 12.7 | +0.02 (+0.16%) | 59,011,232 |
| 12 Jan 2023 | CNY | 12.51 | 13 | 12.5 | 12.68 | 12.68 | +0.19 (+1.52%) | 75,255,726 |
| 11 Jan 2023 | CNY | 12.1 | 12.58 | 12.08 | 12.49 | 12.49 | +0.45 (+3.74%) | 94,006,320 |
| 10 Jan 2023 | CNY | 11.65 | 12.3 | 11.63 | 12.04 | 12.04 | +0.51 (+4.42%) | 91,533,045 |
| 9 Jan 2023 | CNY | 11.17 | 11.82 | 11.1 | 11.53 | 11.53 | +0.53 (+4.82%) | 63,473,098 |
| 6 Jan 2023 | CNY | 10.8 | 11.33 | 10.8 | 11 | 11 | +0.18 (+1.66%) | 50,810,133 |
| 5 Jan 2023 | CNY | 10.77 | 10.91 | 10.75 | 10.82 | 10.82 | -0.06 (-0.55%) | 39,893,024 |
