| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 16.2 | 16.21 | 16.05 | 16.09 | 16.09 | -0.08 (-0.49%) | 8,331,347 |
| 22 Feb 2023 | CNY | 16.1 | 16.21 | 16.06 | 16.17 | 16.17 | +0.01 (+0.06%) | 7,540,725 |
| 21 Feb 2023 | CNY | 16.1 | 16.23 | 16.06 | 16.16 | 16.16 | +0.05 (+0.31%) | 11,305,233 |
| 20 Feb 2023 | CNY | 16.09 | 16.14 | 15.84 | 16.11 | 16.11 | +0.1 (+0.62%) | 11,796,037 |
| 17 Feb 2023 | CNY | 15.95 | 16.08 | 15.87 | 16.01 | 16.01 | +0.05 (+0.31%) | 9,455,252 |
| 16 Feb 2023 | CNY | 16.16 | 16.27 | 15.83 | 15.96 | 15.96 | -0.14 (-0.87%) | 16,499,982 |
| 15 Feb 2023 | CNY | 16.18 | 16.23 | 16.04 | 16.1 | 16.1 | -0.12 (-0.74%) | 11,282,951 |
| 14 Feb 2023 | CNY | 16.25 | 16.3 | 16.16 | 16.22 | 16.22 | -0.02 (-0.12%) | 8,921,280 |
| 13 Feb 2023 | CNY | 16.23 | 16.3 | 16.18 | 16.24 | 16.24 | 0.0 (0.0%) | 9,701,452 |
| 10 Feb 2023 | CNY | 16.22 | 16.37 | 16.16 | 16.24 | 16.24 | +0.02 (+0.12%) | 11,258,556 |
| 9 Feb 2023 | CNY | 16.17 | 16.24 | 16.08 | 16.22 | 16.22 | +0.05 (+0.31%) | 11,061,341 |
| 8 Feb 2023 | CNY | 16.04 | 16.18 | 16 | 16.17 | 16.17 | +0.11 (+0.68%) | 11,015,025 |
| 7 Feb 2023 | CNY | 16.1 | 16.17 | 15.98 | 16.06 | 16.06 | -0.03 (-0.19%) | 9,018,522 |
| 6 Feb 2023 | CNY | 16.05 | 16.14 | 15.94 | 16.09 | 16.09 | +0.04 (+0.25%) | 9,200,161 |
| 3 Feb 2023 | CNY | 16.24 | 16.24 | 15.9 | 16.05 | 16.05 | -0.13 (-0.80%) | 13,931,930 |
| 2 Feb 2023 | CNY | 16.26 | 16.29 | 16.15 | 16.18 | 16.18 | -0.06 (-0.37%) | 12,734,438 |
| 1 Feb 2023 | CNY | 15.91 | 16.28 | 15.86 | 16.24 | 16.24 | +0.33 (+2.07%) | 23,138,513 |
| 31 Jan 2023 | CNY | 15.85 | 15.94 | 15.85 | 15.91 | 15.91 | +0.09 (+0.57%) | 13,449,333 |
| 30 Jan 2023 | CNY | 15.94 | 16.02 | 15.8 | 15.82 | 15.82 | -0.06 (-0.38%) | 15,198,104 |
| 20 Jan 2023 | CNY | 15.75 | 15.89 | 15.72 | 15.88 | 15.88 | +0.13 (+0.83%) | 11,107,510 |
| 19 Jan 2023 | CNY | 15.69 | 15.75 | 15.6 | 15.75 | 15.75 | +0.05 (+0.32%) | 7,988,263 |
| 18 Jan 2023 | CNY | 15.7 | 15.75 | 15.66 | 15.7 | 15.7 | +0.01 (+0.06%) | 5,893,228 |
| 17 Jan 2023 | CNY | 15.79 | 15.81 | 15.61 | 15.69 | 15.69 | -0.11 (-0.70%) | 8,055,205 |
| 16 Jan 2023 | CNY | 15.71 | 15.88 | 15.67 | 15.8 | 15.8 | +0.11 (+0.70%) | 9,649,226 |
| 13 Jan 2023 | CNY | 15.5 | 15.71 | 15.5 | 15.69 | 15.69 | +0.17 (+1.10%) | 8,866,337 |
| 12 Jan 2023 | CNY | 15.67 | 15.72 | 15.46 | 15.52 | 15.52 | -0.15 (-0.96%) | 8,628,127 |
| 11 Jan 2023 | CNY | 15.66 | 15.8 | 15.65 | 15.67 | 15.67 | 0.0 (0.0%) | 6,915,791 |
| 10 Jan 2023 | CNY | 15.71 | 15.81 | 15.59 | 15.67 | 15.67 | -0.04 (-0.25%) | 7,383,050 |
| 9 Jan 2023 | CNY | 15.9 | 16.01 | 15.63 | 15.71 | 15.71 | -0.19 (-1.19%) | 13,565,385 |
| 6 Jan 2023 | CNY | 15.93 | 16.04 | 15.8 | 15.9 | 15.9 | -0.04 (-0.25%) | 8,141,834 |
