| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 19.65 | 19.92 | 19.6 | 19.77 | 19.77 | +0.1 (+0.51%) | 2,159,436 |
| 16 Feb 2023 | CNY | 20.21 | 20.27 | 19.6 | 19.67 | 19.67 | -0.53 (-2.62%) | 3,679,070 |
| 15 Feb 2023 | CNY | 20.36 | 20.4 | 20.16 | 20.2 | 20.2 | -0.2 (-0.98%) | 2,256,492 |
| 14 Feb 2023 | CNY | 20.61 | 20.65 | 20.27 | 20.4 | 20.4 | -0.29 (-1.40%) | 3,419,162 |
| 13 Feb 2023 | CNY | 20.79 | 20.87 | 20.57 | 20.69 | 20.69 | -0.06 (-0.29%) | 3,153,161 |
| 10 Feb 2023 | CNY | 20.63 | 20.79 | 20.52 | 20.75 | 20.75 | +0.12 (+0.58%) | 3,735,865 |
| 9 Feb 2023 | CNY | 20.52 | 20.7 | 20.35 | 20.63 | 20.63 | -0.09 (-0.43%) | 4,032,335 |
| 8 Feb 2023 | CNY | 20.23 | 20.9 | 20.13 | 20.72 | 20.72 | +0.51 (+2.52%) | 6,614,398 |
| 7 Feb 2023 | CNY | 20.11 | 20.27 | 20 | 20.21 | 20.21 | +0.13 (+0.65%) | 2,411,371 |
| 6 Feb 2023 | CNY | 20.3 | 20.36 | 20.05 | 20.08 | 20.08 | -0.28 (-1.38%) | 2,656,285 |
| 3 Feb 2023 | CNY | 20.38 | 20.55 | 20.3 | 20.36 | 20.36 | -0.02 (-0.10%) | 2,877,823 |
| 2 Feb 2023 | CNY | 20.53 | 20.56 | 20.33 | 20.38 | 20.38 | -0.12 (-0.59%) | 2,915,457 |
| 1 Feb 2023 | CNY | 20.48 | 20.57 | 20.31 | 20.5 | 20.5 | +0.02 (+0.10%) | 3,339,946 |
| 31 Jan 2023 | CNY | 20.39 | 20.49 | 20.2 | 20.48 | 20.48 | +0.1 (+0.49%) | 3,293,810 |
| 30 Jan 2023 | CNY | 19.89 | 20.47 | 19.89 | 20.38 | 20.38 | +0.57 (+2.88%) | 4,963,416 |
| 20 Jan 2023 | CNY | 19.7 | 19.85 | 19.63 | 19.81 | 19.81 | +0.16 (+0.81%) | 2,309,214 |
| 19 Jan 2023 | CNY | 19.98 | 20.05 | 19.62 | 19.65 | 19.65 | -0.4 (-2.00%) | 3,845,804 |
| 18 Jan 2023 | CNY | 20.06 | 20.22 | 20 | 20.05 | 20.05 | +0.03 (+0.15%) | 2,655,987 |
| 17 Jan 2023 | CNY | 20.42 | 20.57 | 20 | 20.02 | 20.02 | -0.45 (-2.20%) | 4,064,656 |
| 16 Jan 2023 | CNY | 20.81 | 20.98 | 20.41 | 20.47 | 20.47 | -0.33 (-1.59%) | 4,666,316 |
| 13 Jan 2023 | CNY | 21.31 | 21.45 | 20.8 | 20.8 | 20.8 | -0.72 (-3.35%) | 6,691,925 |
| 12 Jan 2023 | CNY | 21.36 | 21.65 | 21.2 | 21.52 | 21.52 | -0.27 (-1.24%) | 7,147,406 |
| 11 Jan 2023 | CNY | 20.98 | 22.6 | 20.84 | 21.79 | 21.79 | +0.8 (+3.81%) | 11,694,406 |
| 10 Jan 2023 | CNY | 21.58 | 21.6 | 20.7 | 20.99 | 20.99 | -0.47 (-2.19%) | 9,654,818 |
| 9 Jan 2023 | CNY | 20.55 | 21.48 | 20.23 | 21.46 | 21.46 | +0.91 (+4.43%) | 11,447,604 |
| 6 Jan 2023 | CNY | 20.18 | 20.78 | 20.1 | 20.55 | 20.55 | +0.16 (+0.78%) | 6,720,418 |
| 5 Jan 2023 | CNY | 20.2 | 20.99 | 19.96 | 20.39 | 20.39 | +0.39 (+1.95%) | 8,516,752 |
| 4 Jan 2023 | CNY | 20.36 | 20.47 | 19.61 | 20 | 20 | -0.47 (-2.30%) | 6,634,131 |
| 3 Jan 2023 | CNY | 20.12 | 21.1 | 20.12 | 20.47 | 20.47 | +0.27 (+1.34%) | 6,158,983 |
| 30 Dec 2022 | CNY | 20.21 | 20.48 | 20.04 | 20.2 | 20.2 | -0.02 (-0.10%) | 2,835,292 |
