| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 16.97 | 17.03 | 16.72 | 16.81 | 16.81 | -0.16 (-0.94%) | 4,353,818 |
| 14 Feb 2023 | CNY | 17.12 | 17.18 | 16.77 | 16.97 | 16.97 | -0.14 (-0.82%) | 7,599,187 |
| 13 Feb 2023 | CNY | 16.47 | 17.11 | 16.38 | 17.11 | 17.11 | +0.65 (+3.95%) | 10,904,141 |
| 10 Feb 2023 | CNY | 16.16 | 16.47 | 16.1 | 16.46 | 16.46 | +0.28 (+1.73%) | 5,259,445 |
| 9 Feb 2023 | CNY | 16.02 | 16.18 | 16 | 16.18 | 16.18 | +0.1 (+0.62%) | 3,228,700 |
| 8 Feb 2023 | CNY | 16.05 | 16.26 | 16.02 | 16.08 | 16.08 | -0.03 (-0.19%) | 3,134,361 |
| 7 Feb 2023 | CNY | 16.31 | 16.4 | 16.01 | 16.11 | 16.11 | -0.19 (-1.17%) | 5,598,887 |
| 6 Feb 2023 | CNY | 16.66 | 16.71 | 16.3 | 16.3 | 16.3 | -0.51 (-3.03%) | 5,263,600 |
| 3 Feb 2023 | CNY | 17.19 | 17.19 | 16.72 | 16.81 | 16.81 | -0.39 (-2.27%) | 5,718,514 |
| 2 Feb 2023 | CNY | 16.79 | 17.2 | 16.66 | 17.2 | 17.2 | +0.4 (+2.38%) | 8,561,341 |
| 1 Feb 2023 | CNY | 16.73 | 16.8 | 16.54 | 16.8 | 16.8 | +0.07 (+0.42%) | 5,215,435 |
| 31 Jan 2023 | CNY | 16.86 | 16.91 | 16.61 | 16.73 | 16.73 | -0.07 (-0.42%) | 5,154,310 |
| 30 Jan 2023 | CNY | 16.62 | 16.87 | 16.53 | 16.8 | 16.8 | +0.29 (+1.76%) | 6,096,188 |
| 20 Jan 2023 | CNY | 16.3 | 16.59 | 16.29 | 16.51 | 16.51 | +0.22 (+1.35%) | 3,674,280 |
| 19 Jan 2023 | CNY | 16.33 | 16.43 | 16.13 | 16.29 | 16.29 | -0.1 (-0.61%) | 3,381,774 |
| 18 Jan 2023 | CNY | 16.38 | 16.55 | 16.32 | 16.39 | 16.39 | -0.01 (-0.06%) | 2,737,400 |
| 17 Jan 2023 | CNY | 16.86 | 16.88 | 16.33 | 16.4 | 16.4 | -0.49 (-2.90%) | 5,168,984 |
| 16 Jan 2023 | CNY | 16.68 | 16.95 | 16.61 | 16.89 | 16.89 | +0.29 (+1.75%) | 5,741,242 |
| 13 Jan 2023 | CNY | 16.46 | 16.75 | 16.44 | 16.6 | 16.6 | +0.09 (+0.55%) | 4,600,932 |
| 12 Jan 2023 | CNY | 17.15 | 17.15 | 16.46 | 16.51 | 16.51 | -0.67 (-3.90%) | 8,933,813 |
| 11 Jan 2023 | CNY | 17 | 17.37 | 16.69 | 17.18 | 17.18 | +0.1 (+0.59%) | 7,992,989 |
| 10 Jan 2023 | CNY | 17.73 | 18 | 17.06 | 17.08 | 17.08 | -0.8 (-4.47%) | 11,247,407 |
| 9 Jan 2023 | CNY | 17.58 | 17.96 | 17.5 | 17.88 | 17.88 | +0.2 (+1.13%) | 7,737,042 |
| 6 Jan 2023 | CNY | 18.37 | 18.37 | 17.5 | 17.68 | 17.68 | -0.71 (-3.86%) | 14,156,984 |
| 5 Jan 2023 | CNY | 18.72 | 18.72 | 17.88 | 18.39 | 18.39 | -0.33 (-1.76%) | 13,257,986 |
| 4 Jan 2023 | CNY | 19.12 | 19.85 | 18.68 | 18.72 | 18.72 | -0.65 (-3.36%) | 19,836,968 |
| 3 Jan 2023 | CNY | 18.56 | 19.5 | 18.18 | 19.37 | 19.37 | +0.17 (+0.89%) | 24,541,222 |
| 30 Dec 2022 | CNY | 18.6 | 20.2 | 17.95 | 19.2 | 19.2 | -0.15 (-0.78%) | 34,302,271 |
| 29 Dec 2022 | CNY | 17.5 | 20.23 | 17.45 | 19.35 | 19.35 | +0.91 (+4.93%) | 39,473,115 |
| 28 Dec 2022 | CNY | 17.29 | 19.23 | 17.2 | 18.44 | 18.44 | +0.96 (+5.49%) | 36,761,378 |
