| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 16.05 | 16.2 | 15.63 | 15.74 | 15.74 | -0.38 (-2.36%) | 16,082,838 |
| 22 Feb 2023 | CNY | 16.13 | 16.2 | 15.9 | 16.12 | 16.12 | -0.21 (-1.29%) | 16,322,310 |
| 21 Feb 2023 | CNY | 16.13 | 16.38 | 16.01 | 16.33 | 16.33 | +0.27 (+1.68%) | 24,986,080 |
| 20 Feb 2023 | CNY | 15.43 | 16.2 | 15.28 | 16.06 | 16.06 | +0.63 (+4.08%) | 34,314,420 |
| 17 Feb 2023 | CNY | 16.35 | 16.35 | 15.36 | 15.43 | 15.43 | -0.92 (-5.63%) | 41,332,544 |
| 16 Feb 2023 | CNY | 16.26 | 17.1 | 16.04 | 16.35 | 16.35 | +0.09 (+0.55%) | 47,269,094 |
| 15 Feb 2023 | CNY | 16.2 | 16.39 | 16.13 | 16.26 | 16.26 | +0.03 (+0.18%) | 22,362,299 |
| 14 Feb 2023 | CNY | 16.48 | 16.53 | 16.1 | 16.23 | 16.23 | -0.33 (-1.99%) | 28,037,477 |
| 13 Feb 2023 | CNY | 16.7 | 16.74 | 16.35 | 16.56 | 16.56 | -0.3 (-1.78%) | 26,718,305 |
| 10 Feb 2023 | CNY | 16.75 | 17.33 | 16.7 | 16.86 | 16.86 | -0.01 (-0.06%) | 33,710,731 |
| 9 Feb 2023 | CNY | 16.56 | 16.97 | 16.5 | 16.87 | 16.87 | +0.09 (+0.54%) | 28,534,967 |
| 8 Feb 2023 | CNY | 17.01 | 17.35 | 16.53 | 16.78 | 16.78 | +0.04 (+0.24%) | 46,736,306 |
| 7 Feb 2023 | CNY | 16.19 | 16.8 | 15.85 | 16.74 | 16.74 | +0.5 (+3.08%) | 40,677,218 |
| 6 Feb 2023 | CNY | 16.29 | 16.43 | 16.04 | 16.24 | 16.24 | -0.35 (-2.11%) | 30,568,918 |
| 3 Feb 2023 | CNY | 16.01 | 16.67 | 15.77 | 16.59 | 16.59 | +0.53 (+3.30%) | 44,915,491 |
| 2 Feb 2023 | CNY | 16.22 | 16.78 | 16.01 | 16.06 | 16.06 | -0.16 (-0.99%) | 50,326,035 |
| 1 Feb 2023 | CNY | 15.5 | 16.36 | 15.22 | 16.22 | 16.22 | +0.97 (+6.36%) | 54,554,105 |
| 31 Jan 2023 | CNY | 15.3 | 15.53 | 14.85 | 15.25 | 15.25 | +0.2 (+1.33%) | 23,069,238 |
| 30 Jan 2023 | CNY | 15.2 | 15.35 | 15.01 | 15.05 | 15.05 | +0.03 (+0.20%) | 23,641,642 |
| 20 Jan 2023 | CNY | 14.85 | 15.13 | 14.75 | 15.02 | 15.02 | +0.17 (+1.14%) | 16,714,343 |
| 19 Jan 2023 | CNY | 14.65 | 14.9 | 14.57 | 14.85 | 14.85 | +0.19 (+1.30%) | 10,541,967 |
| 18 Jan 2023 | CNY | 14.75 | 14.85 | 14.62 | 14.66 | 14.66 | -0.05 (-0.34%) | 6,067,755 |
| 17 Jan 2023 | CNY | 14.86 | 14.9 | 14.56 | 14.71 | 14.71 | -0.13 (-0.88%) | 9,250,640 |
| 16 Jan 2023 | CNY | 14.7 | 15.07 | 14.58 | 14.84 | 14.84 | +0.21 (+1.44%) | 15,611,104 |
| 13 Jan 2023 | CNY | 14.75 | 14.82 | 14.5 | 14.63 | 14.63 | -0.12 (-0.81%) | 11,383,157 |
| 12 Jan 2023 | CNY | 14.55 | 14.85 | 14.55 | 14.75 | 14.75 | +0.15 (+1.03%) | 13,004,453 |
| 11 Jan 2023 | CNY | 14.82 | 14.94 | 14.59 | 14.6 | 14.6 | -0.22 (-1.48%) | 13,560,241 |
| 10 Jan 2023 | CNY | 14.75 | 14.88 | 14.69 | 14.82 | 14.82 | +0.06 (+0.41%) | 11,289,909 |
| 9 Jan 2023 | CNY | 14.75 | 14.87 | 14.63 | 14.76 | 14.76 | +0.05 (+0.34%) | 14,636,635 |
| 6 Jan 2023 | CNY | 14.73 | 14.89 | 14.59 | 14.71 | 14.71 | -0.08 (-0.54%) | 21,100,934 |
