| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 15.21 | 15.3 | 15.09 | 15.2 | 15.2 | +0.03 (+0.20%) | 1,650,676 |
| 22 Feb 2023 | CNY | 15.19 | 15.23 | 15.1 | 15.17 | 15.17 | -0.09 (-0.59%) | 1,378,948 |
| 21 Feb 2023 | CNY | 15.3 | 15.33 | 15.08 | 15.26 | 15.26 | -0.05 (-0.33%) | 2,136,026 |
| 20 Feb 2023 | CNY | 15.02 | 15.32 | 14.94 | 15.31 | 15.31 | +0.22 (+1.46%) | 2,624,867 |
| 17 Feb 2023 | CNY | 14.97 | 15.65 | 14.94 | 15.09 | 15.09 | +0.17 (+1.14%) | 4,115,366 |
| 16 Feb 2023 | CNY | 15.52 | 15.68 | 14.75 | 14.92 | 14.92 | -0.6 (-3.87%) | 5,122,037 |
| 15 Feb 2023 | CNY | 15.66 | 15.69 | 15.48 | 15.52 | 15.52 | -0.12 (-0.77%) | 2,631,896 |
| 14 Feb 2023 | CNY | 15.73 | 15.77 | 15.57 | 15.64 | 15.64 | -0.08 (-0.51%) | 2,731,630 |
| 13 Feb 2023 | CNY | 15.43 | 15.75 | 15.38 | 15.72 | 15.72 | +0.29 (+1.88%) | 4,002,717 |
| 10 Feb 2023 | CNY | 15.52 | 15.67 | 15.37 | 15.43 | 15.43 | -0.09 (-0.58%) | 3,037,182 |
| 9 Feb 2023 | CNY | 15.4 | 15.53 | 15.3 | 15.52 | 15.52 | +0.09 (+0.58%) | 2,660,059 |
| 8 Feb 2023 | CNY | 15.51 | 15.56 | 15.39 | 15.43 | 15.43 | -0.06 (-0.39%) | 2,059,918 |
| 7 Feb 2023 | CNY | 15.31 | 15.52 | 15.17 | 15.49 | 15.49 | +0.2 (+1.31%) | 2,834,876 |
| 6 Feb 2023 | CNY | 15.36 | 15.44 | 15.28 | 15.29 | 15.29 | -0.15 (-0.97%) | 1,774,393 |
| 3 Feb 2023 | CNY | 15.49 | 15.56 | 15.17 | 15.44 | 15.44 | -0.01 (-0.06%) | 2,969,867 |
| 2 Feb 2023 | CNY | 15.51 | 15.55 | 15.35 | 15.45 | 15.45 | -0.04 (-0.26%) | 2,911,982 |
| 1 Feb 2023 | CNY | 15.31 | 15.5 | 15.28 | 15.49 | 15.49 | +0.19 (+1.24%) | 3,694,384 |
| 31 Jan 2023 | CNY | 15.33 | 15.33 | 15.22 | 15.3 | 15.3 | -0.07 (-0.46%) | 2,141,488 |
| 30 Jan 2023 | CNY | 15.08 | 15.42 | 15.08 | 15.37 | 15.37 | +0.31 (+2.06%) | 3,916,450 |
| 20 Jan 2023 | CNY | 15.12 | 15.15 | 14.95 | 15.06 | 15.06 | 0.0 (0.0%) | 2,499,619 |
| 19 Jan 2023 | CNY | 15 | 15.25 | 14.71 | 15.06 | 15.06 | +0.07 (+0.47%) | 3,201,635 |
| 18 Jan 2023 | CNY | 14.96 | 15.08 | 14.92 | 14.99 | 14.99 | +0.03 (+0.20%) | 1,738,011 |
| 17 Jan 2023 | CNY | 14.96 | 15.18 | 14.8 | 14.96 | 14.96 | 0.0 (0.0%) | 2,502,511 |
| 16 Jan 2023 | CNY | 14.71 | 14.99 | 14.7 | 14.96 | 14.96 | +0.21 (+1.42%) | 2,588,915 |
| 13 Jan 2023 | CNY | 14.85 | 14.91 | 14.68 | 14.75 | 14.75 | -0.05 (-0.34%) | 1,811,063 |
| 12 Jan 2023 | CNY | 14.96 | 15.07 | 14.75 | 14.8 | 14.8 | -0.09 (-0.60%) | 2,071,377 |
| 11 Jan 2023 | CNY | 15.21 | 15.28 | 14.86 | 14.89 | 14.89 | -0.29 (-1.91%) | 2,830,164 |
| 10 Jan 2023 | CNY | 15.42 | 15.42 | 15.13 | 15.18 | 15.18 | -0.22 (-1.43%) | 2,771,541 |
| 9 Jan 2023 | CNY | 15.25 | 15.51 | 15.24 | 15.4 | 15.4 | +0.14 (+0.92%) | 3,431,900 |
| 6 Jan 2023 | CNY | 15.4 | 15.75 | 15.26 | 15.26 | 15.26 | -0.23 (-1.48%) | 4,187,842 |
