| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 15.56 | 15.65 | 15.38 | 15.48 | 15.48 | -0.09 (-0.58%) | 1,057,574 |
| 14 Feb 2023 | CNY | 15.75 | 15.8 | 15.47 | 15.57 | 15.57 | -0.07 (-0.45%) | 836,148 |
| 13 Feb 2023 | CNY | 15.58 | 15.71 | 15.55 | 15.64 | 15.64 | +0.02 (+0.13%) | 900,200 |
| 10 Feb 2023 | CNY | 15.61 | 15.67 | 15.45 | 15.62 | 15.62 | +0.01 (+0.06%) | 905,400 |
| 9 Feb 2023 | CNY | 15.45 | 15.64 | 15.36 | 15.61 | 15.61 | +0.25 (+1.63%) | 1,384,000 |
| 8 Feb 2023 | CNY | 15.67 | 15.67 | 15.31 | 15.36 | 15.36 | -0.16 (-1.03%) | 1,219,014 |
| 7 Feb 2023 | CNY | 15.33 | 15.54 | 15.23 | 15.52 | 15.52 | +0.18 (+1.17%) | 1,195,800 |
| 6 Feb 2023 | CNY | 15.15 | 15.4 | 15.12 | 15.34 | 15.34 | +0.07 (+0.46%) | 1,012,300 |
| 3 Feb 2023 | CNY | 15.2 | 15.38 | 15.1 | 15.27 | 15.27 | +0.01 (+0.07%) | 1,361,094 |
| 2 Feb 2023 | CNY | 15.4 | 15.6 | 15.2 | 15.26 | 15.26 | -0.14 (-0.91%) | 2,035,440 |
| 1 Feb 2023 | CNY | 15.09 | 15.4 | 15.01 | 15.4 | 15.4 | +0.3 (+1.99%) | 2,039,216 |
| 31 Jan 2023 | CNY | 14.85 | 15.15 | 14.78 | 15.1 | 15.1 | +0.22 (+1.48%) | 1,515,170 |
| 30 Jan 2023 | CNY | 14.78 | 14.94 | 14.76 | 14.88 | 14.88 | +0.2 (+1.36%) | 1,820,016 |
| 20 Jan 2023 | CNY | 14.59 | 14.76 | 14.59 | 14.68 | 14.68 | +0.09 (+0.62%) | 1,246,500 |
| 19 Jan 2023 | CNY | 14.51 | 14.65 | 14.45 | 14.59 | 14.59 | +0.04 (+0.27%) | 1,188,118 |
| 18 Jan 2023 | CNY | 14.43 | 14.65 | 14.33 | 14.55 | 14.55 | +0.03 (+0.21%) | 2,253,473 |
| 17 Jan 2023 | CNY | 14.39 | 14.85 | 14.3 | 14.52 | 14.52 | +0.12 (+0.83%) | 3,324,104 |
| 16 Jan 2023 | CNY | 14.22 | 14.43 | 14.2 | 14.4 | 14.4 | +0.21 (+1.48%) | 1,437,400 |
| 13 Jan 2023 | CNY | 14.2 | 14.22 | 14.08 | 14.19 | 14.19 | +0.03 (+0.21%) | 896,148 |
| 12 Jan 2023 | CNY | 14.15 | 14.25 | 14.05 | 14.16 | 14.16 | +0.04 (+0.28%) | 1,091,065 |
| 11 Jan 2023 | CNY | 14.36 | 14.37 | 14.08 | 14.12 | 14.12 | -0.17 (-1.19%) | 1,305,960 |
| 10 Jan 2023 | CNY | 14.56 | 14.56 | 14.22 | 14.29 | 14.29 | -0.2 (-1.38%) | 1,361,029 |
| 9 Jan 2023 | CNY | 14.56 | 14.67 | 14.4 | 14.49 | 14.49 | -0.02 (-0.14%) | 1,214,752 |
| 6 Jan 2023 | CNY | 14.69 | 14.69 | 14.41 | 14.51 | 14.51 | -0.18 (-1.23%) | 1,896,870 |
| 5 Jan 2023 | CNY | 14.38 | 14.7 | 14.21 | 14.69 | 14.69 | +0.31 (+2.16%) | 2,038,000 |
| 4 Jan 2023 | CNY | 14.41 | 14.52 | 14.26 | 14.38 | 14.38 | -0.05 (-0.35%) | 1,402,538 |
| 3 Jan 2023 | CNY | 14.32 | 14.52 | 14.21 | 14.43 | 14.43 | +0.06 (+0.42%) | 1,629,400 |
| 30 Dec 2022 | CNY | 14.14 | 14.38 | 14.02 | 14.37 | 14.37 | +0.26 (+1.84%) | 1,511,240 |
| 29 Dec 2022 | CNY | 14.55 | 14.58 | 14.04 | 14.11 | 14.11 | -0.4 (-2.76%) | 2,425,400 |
| 28 Dec 2022 | CNY | 15.27 | 15.27 | 14.45 | 14.51 | 14.51 | -0.67 (-4.41%) | 2,266,800 |
