| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 17.68 | 18.42 | 17.55 | 17.84 | 17.84 | +0.17 (+0.96%) | 39,757,325 |
| 13 Feb 2023 | CNY | 17.2 | 18.19 | 17.12 | 17.67 | 17.67 | +0.28 (+1.61%) | 52,901,950 |
| 10 Feb 2023 | CNY | 17.13 | 17.52 | 16.76 | 17.39 | 17.39 | +0.18 (+1.05%) | 48,769,993 |
| 9 Feb 2023 | CNY | 17.34 | 17.73 | 16.47 | 17.21 | 17.21 | -0.5 (-2.82%) | 73,655,272 |
| 8 Feb 2023 | CNY | 18.37 | 18.73 | 17.45 | 17.71 | 17.71 | -0.95 (-5.09%) | 62,395,894 |
| 7 Feb 2023 | CNY | 17.12 | 18.82 | 17.06 | 18.66 | 18.66 | +1.52 (+8.87%) | 62,278,029 |
| 6 Feb 2023 | CNY | 16.4 | 17.2 | 16.19 | 17.14 | 17.14 | -0.03 (-0.17%) | 51,043,776 |
| 3 Feb 2023 | CNY | 16.65 | 17.33 | 16.52 | 17.17 | 17.17 | +0.38 (+2.26%) | 45,878,159 |
| 2 Feb 2023 | CNY | 16.85 | 17.6 | 16.5 | 16.79 | 16.79 | -0.1 (-0.59%) | 67,348,022 |
| 1 Feb 2023 | CNY | 15.88 | 17.28 | 15.88 | 16.89 | 16.89 | +1.18 (+7.51%) | 74,099,693 |
| 31 Jan 2023 | CNY | 14.96 | 15.9 | 14.88 | 15.71 | 15.71 | +0.65 (+4.32%) | 63,023,913 |
| 30 Jan 2023 | CNY | 14.18 | 15.55 | 14 | 15.06 | 15.06 | +0.91 (+6.43%) | 74,753,718 |
| 20 Jan 2023 | CNY | 13.36 | 14.51 | 13.32 | 14.15 | 14.15 | +0.87 (+6.55%) | 50,395,264 |
| 19 Jan 2023 | CNY | 13.65 | 13.65 | 13.1 | 13.28 | 13.28 | -0.41 (-2.99%) | 33,732,325 |
| 18 Jan 2023 | CNY | 13.65 | 13.9 | 13.6 | 13.69 | 13.69 | -0.03 (-0.22%) | 20,616,129 |
| 17 Jan 2023 | CNY | 13.82 | 13.87 | 13.61 | 13.72 | 13.72 | -0.2 (-1.44%) | 14,566,539 |
| 16 Jan 2023 | CNY | 13.9 | 14.19 | 13.75 | 13.92 | 13.92 | +0.27 (+1.98%) | 25,184,481 |
| 13 Jan 2023 | CNY | 13.67 | 13.74 | 13.45 | 13.65 | 13.65 | +0.29 (+2.17%) | 18,632,763 |
| 12 Jan 2023 | CNY | 13.51 | 13.63 | 13.28 | 13.36 | 13.36 | -0.23 (-1.69%) | 11,250,063 |
| 11 Jan 2023 | CNY | 13.54 | 13.71 | 13.4 | 13.59 | 13.59 | +0.03 (+0.22%) | 13,206,921 |
| 10 Jan 2023 | CNY | 13.7 | 13.75 | 13.52 | 13.56 | 13.56 | -0.28 (-2.02%) | 13,812,372 |
| 9 Jan 2023 | CNY | 13.5 | 13.95 | 13.4 | 13.84 | 13.84 | +0.58 (+4.37%) | 36,546,097 |
| 6 Jan 2023 | CNY | 13.39 | 13.45 | 13.14 | 13.26 | 13.26 | -0.24 (-1.78%) | 18,650,325 |
| 5 Jan 2023 | CNY | 13.6 | 13.8 | 13.47 | 13.5 | 13.5 | -0.06 (-0.44%) | 21,148,898 |
| 4 Jan 2023 | CNY | 13.33 | 13.68 | 13.28 | 13.56 | 13.56 | +0.18 (+1.35%) | 19,474,495 |
| 3 Jan 2023 | CNY | 12.96 | 13.46 | 12.9 | 13.38 | 13.38 | +0.43 (+3.32%) | 22,314,614 |
| 30 Dec 2022 | CNY | 12.95 | 13.1 | 12.74 | 12.95 | 12.95 | +0.05 (+0.39%) | 11,332,242 |
| 29 Dec 2022 | CNY | 12.82 | 13.04 | 12.73 | 12.9 | 12.9 | -0.07 (-0.54%) | 11,288,411 |
| 28 Dec 2022 | CNY | 12.75 | 13.05 | 12.61 | 12.97 | 12.97 | +0.14 (+1.09%) | 19,164,055 |
| 27 Dec 2022 | CNY | 12.58 | 12.96 | 12.5 | 12.83 | 12.83 | +0.29 (+2.31%) | 16,072,367 |
