| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | CNY | 15 | 15.18 | 14.9 | 15.15 | 15.15 | +0.08 (+0.53%) | 23,969,887 |
| 6 Feb 2023 | CNY | 14.99 | 15.12 | 14.76 | 15.07 | 15.07 | -0.38 (-2.46%) | 23,240,427 |
| 3 Feb 2023 | CNY | 15.71 | 15.71 | 15.26 | 15.45 | 15.45 | -0.4 (-2.52%) | 29,291,501 |
| 2 Feb 2023 | CNY | 15.9 | 15.94 | 15.61 | 15.85 | 15.85 | -0.26 (-1.61%) | 36,361,891 |
| 1 Feb 2023 | CNY | 15.27 | 16.51 | 15.23 | 16.11 | 16.11 | +0.94 (+6.20%) | 65,034,356 |
| 31 Jan 2023 | CNY | 15.1 | 15.37 | 15.04 | 15.17 | 15.17 | -0.16 (-1.04%) | 24,041,942 |
| 30 Jan 2023 | CNY | 15.2 | 15.52 | 15.09 | 15.33 | 15.33 | +0.35 (+2.34%) | 39,451,415 |
| 20 Jan 2023 | CNY | 14.61 | 15.03 | 14.4 | 14.98 | 14.98 | +0.29 (+1.97%) | 29,186,506 |
| 19 Jan 2023 | CNY | 14.64 | 14.89 | 14.62 | 14.69 | 14.69 | -0.05 (-0.34%) | 20,725,649 |
| 18 Jan 2023 | CNY | 14.64 | 14.89 | 14.62 | 14.74 | 14.74 | +0.21 (+1.45%) | 18,487,894 |
| 17 Jan 2023 | CNY | 14.63 | 14.75 | 14.43 | 14.53 | 14.53 | -0.25 (-1.69%) | 19,879,348 |
| 16 Jan 2023 | CNY | 14.87 | 15.08 | 14.68 | 14.78 | 14.78 | +0.23 (+1.58%) | 33,216,573 |
| 13 Jan 2023 | CNY | 14.69 | 14.8 | 14.42 | 14.55 | 14.55 | +0.12 (+0.83%) | 24,790,290 |
| 12 Jan 2023 | CNY | 14.46 | 14.58 | 14.25 | 14.43 | 14.43 | +0.06 (+0.42%) | 25,186,027 |
| 11 Jan 2023 | CNY | 14.12 | 14.56 | 14.07 | 14.37 | 14.37 | +0.39 (+2.79%) | 35,009,917 |
| 10 Jan 2023 | CNY | 14.08 | 14.14 | 13.88 | 13.98 | 13.98 | -0.1 (-0.71%) | 13,613,469 |
| 9 Jan 2023 | CNY | 13.95 | 14.26 | 13.87 | 14.08 | 14.08 | +0.27 (+1.96%) | 28,468,739 |
| 6 Jan 2023 | CNY | 13.8 | 14 | 13.74 | 13.81 | 13.81 | -0.09 (-0.65%) | 15,885,970 |
| 5 Jan 2023 | CNY | 13.9 | 14 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 15,380,359 |
| 4 Jan 2023 | CNY | 14.11 | 14.18 | 13.88 | 13.9 | 13.9 | -0.26 (-1.84%) | 16,848,340 |
| 3 Jan 2023 | CNY | 13.93 | 14.19 | 13.88 | 14.16 | 14.16 | +0.06 (+0.43%) | 21,544,477 |
| 30 Dec 2022 | CNY | 13.87 | 14.3 | 13.81 | 14.1 | 14.1 | +0.24 (+1.73%) | 26,332,969 |
| 29 Dec 2022 | CNY | 14.07 | 14.11 | 13.75 | 13.86 | 13.86 | -0.37 (-2.60%) | 26,650,857 |
| 28 Dec 2022 | CNY | 13.48 | 14.35 | 13.34 | 14.23 | 14.23 | +0.88 (+6.59%) | 63,804,897 |
| 27 Dec 2022 | CNY | 13.1 | 13.35 | 13 | 13.35 | 13.35 | +0.32 (+2.46%) | 14,753,486 |
| 26 Dec 2022 | CNY | 12.96 | 13.11 | 12.95 | 13.03 | 13.03 | +0.08 (+0.62%) | 6,981,480 |
| 23 Dec 2022 | CNY | 12.89 | 13.05 | 12.83 | 12.95 | 12.95 | -0.02 (-0.15%) | 6,319,585 |
| 22 Dec 2022 | CNY | 13.47 | 13.48 | 12.9 | 12.97 | 12.97 | -0.28 (-2.11%) | 12,002,483 |
| 21 Dec 2022 | CNY | 13.54 | 13.54 | 13.15 | 13.25 | 13.25 | -0.02 (-0.15%) | 8,318,511 |
| 20 Dec 2022 | CNY | 13.31 | 13.4 | 13.14 | 13.27 | 13.27 | +0.01 (+0.08%) | 8,937,376 |
