| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 14.93 | 14.94 | 14.66 | 14.71 | 14.71 | -0.23 (-1.54%) | 3,699,414 |
| 14 Feb 2023 | CNY | 14.99 | 14.99 | 14.85 | 14.94 | 14.94 | +0.04 (+0.27%) | 3,157,137 |
| 13 Feb 2023 | CNY | 14.95 | 15.01 | 14.86 | 14.9 | 14.9 | +0.03 (+0.20%) | 3,701,730 |
| 10 Feb 2023 | CNY | 14.71 | 14.92 | 14.67 | 14.87 | 14.87 | +0.13 (+0.88%) | 3,221,544 |
| 9 Feb 2023 | CNY | 14.71 | 14.76 | 14.6 | 14.74 | 14.74 | +0.01 (+0.07%) | 2,298,830 |
| 8 Feb 2023 | CNY | 14.99 | 14.99 | 14.72 | 14.73 | 14.73 | -0.11 (-0.74%) | 2,094,320 |
| 7 Feb 2023 | CNY | 14.71 | 14.86 | 14.67 | 14.84 | 14.84 | +0.12 (+0.82%) | 2,753,976 |
| 6 Feb 2023 | CNY | 14.72 | 14.8 | 14.56 | 14.72 | 14.72 | -0.09 (-0.61%) | 3,048,810 |
| 3 Feb 2023 | CNY | 14.93 | 14.95 | 14.61 | 14.81 | 14.81 | -0.13 (-0.87%) | 2,560,723 |
| 2 Feb 2023 | CNY | 15.01 | 15.01 | 14.87 | 14.94 | 14.94 | -0.06 (-0.40%) | 2,461,707 |
| 1 Feb 2023 | CNY | 14.83 | 15 | 14.79 | 15 | 15 | +0.17 (+1.15%) | 3,352,746 |
| 31 Jan 2023 | CNY | 14.73 | 14.84 | 14.63 | 14.83 | 14.83 | +0.07 (+0.47%) | 3,315,829 |
| 30 Jan 2023 | CNY | 14.8 | 14.88 | 14.55 | 14.76 | 14.76 | +0.11 (+0.75%) | 5,037,720 |
| 20 Jan 2023 | CNY | 14.65 | 14.68 | 14.23 | 14.65 | 14.65 | -0.23 (-1.55%) | 7,566,581 |
| 19 Jan 2023 | CNY | 14.89 | 14.9 | 14.75 | 14.88 | 14.88 | +0.01 (+0.07%) | 1,721,536 |
| 18 Jan 2023 | CNY | 14.85 | 14.91 | 14.67 | 14.87 | 14.87 | +0.2 (+1.36%) | 2,483,129 |
| 17 Jan 2023 | CNY | 14.93 | 15.03 | 14.67 | 14.67 | 14.67 | -0.37 (-2.46%) | 3,830,335 |
| 16 Jan 2023 | CNY | 14.83 | 15.06 | 14.75 | 15.04 | 15.04 | +0.22 (+1.48%) | 3,927,143 |
| 13 Jan 2023 | CNY | 14.87 | 14.94 | 14.73 | 14.82 | 14.82 | +0.03 (+0.20%) | 2,995,348 |
| 12 Jan 2023 | CNY | 14.81 | 14.9 | 14.74 | 14.79 | 14.79 | 0.0 (0.0%) | 2,524,254 |
| 11 Jan 2023 | CNY | 14.99 | 15 | 14.78 | 14.79 | 14.79 | -0.05 (-0.34%) | 2,494,760 |
| 10 Jan 2023 | CNY | 15.1 | 15.1 | 14.83 | 14.84 | 14.84 | -0.08 (-0.54%) | 2,807,995 |
| 9 Jan 2023 | CNY | 15.2 | 15.22 | 14.92 | 14.92 | 14.92 | -0.25 (-1.65%) | 3,627,086 |
| 6 Jan 2023 | CNY | 15.04 | 15.5 | 15 | 15.17 | 15.17 | +0.13 (+0.86%) | 4,881,254 |
| 5 Jan 2023 | CNY | 15.16 | 15.25 | 15.02 | 15.04 | 15.04 | -0.11 (-0.73%) | 3,342,840 |
| 4 Jan 2023 | CNY | 15.06 | 15.21 | 15.03 | 15.15 | 15.15 | +0.01 (+0.07%) | 3,875,497 |
| 3 Jan 2023 | CNY | 15.22 | 15.29 | 14.94 | 15.14 | 15.14 | -0.08 (-0.53%) | 6,507,803 |
| 30 Dec 2022 | CNY | 15.2 | 15.33 | 15.06 | 15.22 | 15.22 | +0.14 (+0.93%) | 6,641,672 |
| 29 Dec 2022 | CNY | 14.51 | 15.29 | 14.41 | 15.08 | 15.08 | +0.51 (+3.50%) | 14,886,290 |
| 28 Dec 2022 | CNY | 14.39 | 14.76 | 14.31 | 14.57 | 14.57 | +0.11 (+0.76%) | 5,024,110 |
