| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 16.67 | 16.93 | 16.61 | 16.9 | 16.9 | +0.24 (+1.44%) | 5,950,026 |
| 13 Feb 2023 | CNY | 16.8 | 16.83 | 16.62 | 16.66 | 16.66 | -0.1 (-0.60%) | 4,433,172 |
| 10 Feb 2023 | CNY | 16.74 | 16.87 | 16.45 | 16.76 | 16.76 | 0.0 (0.0%) | 5,252,408 |
| 9 Feb 2023 | CNY | 16.5 | 16.77 | 16.5 | 16.76 | 16.76 | +0.15 (+0.90%) | 3,922,392 |
| 8 Feb 2023 | CNY | 16.89 | 16.92 | 16.48 | 16.61 | 16.61 | -0.28 (-1.66%) | 4,622,600 |
| 7 Feb 2023 | CNY | 17.08 | 17.08 | 16.7 | 16.89 | 16.89 | -0.11 (-0.65%) | 3,729,355 |
| 6 Feb 2023 | CNY | 17.2 | 17.2 | 16.76 | 17 | 17 | -0.24 (-1.39%) | 4,823,828 |
| 3 Feb 2023 | CNY | 17.18 | 17.29 | 16.93 | 17.24 | 17.24 | +0.06 (+0.35%) | 4,111,700 |
| 2 Feb 2023 | CNY | 17.31 | 17.4 | 17.1 | 17.18 | 17.18 | -0.22 (-1.26%) | 5,943,304 |
| 1 Feb 2023 | CNY | 17.02 | 17.69 | 17.02 | 17.4 | 17.4 | +0.41 (+2.41%) | 13,533,438 |
| 31 Jan 2023 | CNY | 16.94 | 17.13 | 16.76 | 16.99 | 16.99 | +0.05 (+0.30%) | 8,242,373 |
| 30 Jan 2023 | CNY | 17.14 | 17.28 | 16.8 | 16.94 | 16.94 | -0.1 (-0.59%) | 11,873,257 |
| 20 Jan 2023 | CNY | 17.57 | 17.68 | 16.98 | 17.04 | 17.04 | -0.43 (-2.46%) | 9,555,297 |
| 19 Jan 2023 | CNY | 16.36 | 17.53 | 16.22 | 17.47 | 17.47 | +1.05 (+6.39%) | 15,597,653 |
| 18 Jan 2023 | CNY | 15.71 | 16.93 | 15.59 | 16.42 | 16.42 | +0.73 (+4.65%) | 15,995,573 |
| 17 Jan 2023 | CNY | 15.65 | 16.13 | 15.57 | 15.69 | 15.69 | +0.07 (+0.45%) | 5,261,831 |
| 16 Jan 2023 | CNY | 15.04 | 15.66 | 15.04 | 15.62 | 15.62 | +0.43 (+2.83%) | 5,851,144 |
| 13 Jan 2023 | CNY | 15.39 | 15.45 | 15.02 | 15.19 | 15.19 | -0.1 (-0.65%) | 3,828,073 |
| 12 Jan 2023 | CNY | 15.69 | 15.85 | 15.15 | 15.29 | 15.29 | -0.33 (-2.11%) | 4,995,426 |
| 11 Jan 2023 | CNY | 15.7 | 15.74 | 15.48 | 15.62 | 15.62 | -0.01 (-0.06%) | 3,335,718 |
| 10 Jan 2023 | CNY | 16.1 | 16.15 | 15.57 | 15.63 | 15.63 | -0.43 (-2.68%) | 5,266,612 |
| 9 Jan 2023 | CNY | 16.2 | 16.4 | 16.04 | 16.06 | 16.06 | -0.22 (-1.35%) | 3,760,770 |
| 6 Jan 2023 | CNY | 16.32 | 16.52 | 16.25 | 16.28 | 16.28 | -0.1 (-0.61%) | 3,291,847 |
| 5 Jan 2023 | CNY | 16.29 | 16.55 | 16.26 | 16.38 | 16.38 | -0.05 (-0.30%) | 3,169,800 |
| 4 Jan 2023 | CNY | 16.41 | 16.48 | 16.15 | 16.43 | 16.43 | -0.03 (-0.18%) | 4,828,323 |
| 3 Jan 2023 | CNY | 16.31 | 16.67 | 16.2 | 16.46 | 16.46 | +0.02 (+0.12%) | 5,409,052 |
| 30 Dec 2022 | CNY | 16.3 | 16.65 | 16.16 | 16.44 | 16.44 | +0.14 (+0.86%) | 8,300,912 |
| 29 Dec 2022 | CNY | 16.16 | 16.45 | 15.95 | 16.3 | 16.3 | +0.09 (+0.56%) | 6,363,437 |
| 28 Dec 2022 | CNY | 15.8 | 16.39 | 15.75 | 16.21 | 16.21 | +0.38 (+2.40%) | 10,845,545 |
| 27 Dec 2022 | CNY | 16 | 16.18 | 15.45 | 15.83 | 15.83 | -0.04 (-0.25%) | 5,753,347 |
