| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2023 | CNY | 17.24 | 17.32 | 16.79 | 16.98 | 16.98 | -0.26 (-1.51%) | 11,925,494 |
| 27 Feb 2023 | CNY | 17.25 | 17.4 | 16.71 | 17.24 | 17.24 | -0.04 (-0.23%) | 20,500,889 |
| 24 Feb 2023 | CNY | 17.62 | 17.68 | 17.22 | 17.28 | 17.28 | -0.45 (-2.54%) | 10,124,482 |
| 23 Feb 2023 | CNY | 17.66 | 17.84 | 17.46 | 17.73 | 17.73 | +0.07 (+0.40%) | 9,200,307 |
| 22 Feb 2023 | CNY | 17.89 | 17.89 | 17.56 | 17.66 | 17.66 | -0.16 (-0.90%) | 11,114,480 |
| 21 Feb 2023 | CNY | 17.97 | 18.49 | 17.64 | 17.82 | 17.82 | -0.15 (-0.83%) | 24,199,683 |
| 20 Feb 2023 | CNY | 17.18 | 18.07 | 17.18 | 17.97 | 17.97 | +0.79 (+4.60%) | 37,627,684 |
| 17 Feb 2023 | CNY | 16.65 | 17.59 | 16.4 | 17.18 | 17.18 | +0.68 (+4.12%) | 24,534,026 |
| 16 Feb 2023 | CNY | 16.88 | 17.37 | 16.31 | 16.5 | 16.5 | -0.37 (-2.19%) | 19,803,778 |
| 15 Feb 2023 | CNY | 16.55 | 17.3 | 16.53 | 16.87 | 16.87 | +0.19 (+1.14%) | 21,926,218 |
| 14 Feb 2023 | CNY | 16.15 | 16.83 | 15.77 | 16.68 | 16.68 | +0.55 (+3.41%) | 31,658,526 |
| 13 Feb 2023 | CNY | 14.86 | 16.52 | 14.83 | 16.13 | 16.13 | +1.11 (+7.39%) | 45,226,849 |
| 10 Feb 2023 | CNY | 15.02 | 15.15 | 14.74 | 15.02 | 15.02 | -0.11 (-0.73%) | 9,541,401 |
| 9 Feb 2023 | CNY | 15 | 15.48 | 14.89 | 15.13 | 15.13 | +0.06 (+0.40%) | 11,443,333 |
| 8 Feb 2023 | CNY | 15.29 | 15.3 | 14.9 | 15.07 | 15.07 | -0.16 (-1.05%) | 6,448,487 |
| 7 Feb 2023 | CNY | 15.09 | 15.27 | 14.88 | 15.23 | 15.23 | +0.33 (+2.21%) | 10,750,447 |
| 6 Feb 2023 | CNY | 15.63 | 15.68 | 14.7 | 14.9 | 14.9 | -0.78 (-4.97%) | 21,341,312 |
| 3 Feb 2023 | CNY | 16.16 | 16.16 | 15.53 | 15.68 | 15.68 | -0.47 (-2.91%) | 10,838,290 |
| 2 Feb 2023 | CNY | 16.47 | 16.6 | 16.11 | 16.15 | 16.15 | -0.28 (-1.70%) | 7,197,134 |
| 1 Feb 2023 | CNY | 16.17 | 16.53 | 16.15 | 16.43 | 16.43 | +0.17 (+1.05%) | 8,137,099 |
| 31 Jan 2023 | CNY | 16.02 | 16.65 | 15.97 | 16.26 | 16.26 | +0.03 (+0.18%) | 9,717,407 |
| 30 Jan 2023 | CNY | 16 | 16.76 | 15.9 | 16.23 | 16.23 | +0.4 (+2.53%) | 15,536,915 |
| 20 Jan 2023 | CNY | 15.76 | 15.94 | 15.73 | 15.83 | 15.83 | -0.04 (-0.25%) | 5,283,909 |
| 19 Jan 2023 | CNY | 15.78 | 16.03 | 15.75 | 15.87 | 15.87 | -0.02 (-0.13%) | 6,337,025 |
| 18 Jan 2023 | CNY | 16.1 | 16.36 | 15.8 | 15.89 | 15.89 | -0.24 (-1.49%) | 7,715,224 |
| 17 Jan 2023 | CNY | 15.92 | 16.34 | 15.85 | 16.13 | 16.13 | +0.18 (+1.13%) | 5,882,731 |
| 16 Jan 2023 | CNY | 16.28 | 16.55 | 15.92 | 15.95 | 15.95 | -0.53 (-3.22%) | 10,877,218 |
| 13 Jan 2023 | CNY | 16.36 | 16.57 | 16.06 | 16.48 | 16.48 | +0.13 (+0.80%) | 10,543,638 |
| 12 Jan 2023 | CNY | 15.8 | 16.51 | 15.79 | 16.35 | 16.35 | +0.57 (+3.61%) | 13,027,112 |
| 11 Jan 2023 | CNY | 15.83 | 16.08 | 15.57 | 15.78 | 15.78 | -0.04 (-0.25%) | 8,646,223 |
