| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 20.35 | 20.36 | 19.68 | 19.98 | 19.98 | -0.18 (-0.89%) | 3,347,119 |
| 14 Feb 2023 | CNY | 20.31 | 21.17 | 19.96 | 20.16 | 20.16 | -0.54 (-2.61%) | 7,981,416 |
| 13 Feb 2023 | CNY | 19.85 | 20.9 | 19.85 | 20.7 | 20.7 | +1.39 (+7.20%) | 8,278,897 |
| 10 Feb 2023 | CNY | 18.53 | 19.62 | 18.31 | 19.31 | 19.31 | +0.73 (+3.93%) | 5,943,118 |
| 9 Feb 2023 | CNY | 18 | 18.62 | 17.99 | 18.58 | 18.58 | +0.59 (+3.28%) | 3,056,457 |
| 8 Feb 2023 | CNY | 18.32 | 18.88 | 17.97 | 17.99 | 17.99 | -0.33 (-1.80%) | 3,328,723 |
| 7 Feb 2023 | CNY | 18.16 | 18.93 | 18.04 | 18.32 | 18.32 | +0.42 (+2.35%) | 3,735,836 |
| 6 Feb 2023 | CNY | 18.36 | 18.37 | 17.61 | 17.9 | 17.9 | -0.4 (-2.19%) | 3,400,901 |
| 3 Feb 2023 | CNY | 18.76 | 18.82 | 18.19 | 18.3 | 18.3 | -0.45 (-2.40%) | 2,842,598 |
| 2 Feb 2023 | CNY | 18.68 | 18.98 | 18.34 | 18.75 | 18.75 | +0.17 (+0.91%) | 2,397,169 |
| 1 Feb 2023 | CNY | 18.61 | 18.68 | 18.26 | 18.58 | 18.58 | -0.03 (-0.16%) | 1,836,660 |
| 31 Jan 2023 | CNY | 18.87 | 19.1 | 18.15 | 18.61 | 18.61 | -0.22 (-1.17%) | 2,506,859 |
| 30 Jan 2023 | CNY | 18.61 | 19.08 | 18.56 | 18.83 | 18.83 | +0.39 (+2.11%) | 3,292,558 |
| 20 Jan 2023 | CNY | 18.76 | 18.89 | 18.34 | 18.44 | 18.44 | -0.31 (-1.65%) | 2,832,289 |
| 19 Jan 2023 | CNY | 19.16 | 19.16 | 18.75 | 18.75 | 18.75 | -0.41 (-2.14%) | 2,358,534 |
| 18 Jan 2023 | CNY | 19.35 | 19.48 | 19.14 | 19.16 | 19.16 | -0.2 (-1.03%) | 3,584,743 |
| 17 Jan 2023 | CNY | 19.37 | 19.7 | 19.2 | 19.36 | 19.36 | -0.02 (-0.10%) | 3,932,596 |
| 16 Jan 2023 | CNY | 19.01 | 19.52 | 18.7 | 19.38 | 19.38 | +0.2 (+1.04%) | 5,729,519 |
| 13 Jan 2023 | CNY | 18.83 | 20.28 | 18.83 | 19.18 | 19.18 | +0.38 (+2.02%) | 10,841,080 |
| 12 Jan 2023 | CNY | 18.5 | 19.09 | 18.35 | 18.8 | 18.8 | +0.25 (+1.35%) | 4,775,515 |
| 11 Jan 2023 | CNY | 17.89 | 18.78 | 17.72 | 18.55 | 18.55 | +0.7 (+3.92%) | 6,332,823 |
| 10 Jan 2023 | CNY | 18.34 | 18.59 | 17.8 | 17.85 | 17.85 | -0.41 (-2.25%) | 3,918,212 |
| 9 Jan 2023 | CNY | 18.15 | 18.51 | 17.66 | 18.26 | 18.26 | +0.11 (+0.61%) | 10,388,119 |
| 6 Jan 2023 | CNY | 17.05 | 18.56 | 17.05 | 18.15 | 18.15 | +1.28 (+7.59%) | 16,494,627 |
| 5 Jan 2023 | CNY | 16.75 | 16.99 | 16.55 | 16.87 | 16.87 | +0.03 (+0.18%) | 4,114,827 |
| 4 Jan 2023 | CNY | 15.81 | 17.5 | 15.81 | 16.84 | 16.84 | +0.86 (+5.38%) | 7,667,630 |
| 3 Jan 2023 | CNY | 15.35 | 16.23 | 15.3 | 15.98 | 15.98 | +0.78 (+5.13%) | 4,964,002 |
| 30 Dec 2022 | CNY | 15.68 | 15.75 | 14.92 | 15.2 | 15.2 | -0.37 (-2.38%) | 5,604,037 |
| 29 Dec 2022 | CNY | 15.74 | 15.91 | 15.31 | 15.57 | 15.57 | -0.27 (-1.70%) | 4,277,058 |
| 28 Dec 2022 | CNY | 16.28 | 16.58 | 15.78 | 15.84 | 15.84 | -0.44 (-2.70%) | 3,963,348 |
