| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 20.88 | 22.69 | 20.47 | 22.69 | 22.69 | +2.06 (+9.99%) | 103,151,219 |
| 17 Feb 2023 | CNY | 21.9 | 21.96 | 20.57 | 20.63 | 20.63 | -0.9 (-4.18%) | 80,311,295 |
| 16 Feb 2023 | CNY | 22.5 | 23.1 | 21.33 | 21.53 | 21.53 | -1.21 (-5.32%) | 129,986,066 |
| 15 Feb 2023 | CNY | 22.55 | 22.93 | 21.7 | 22.74 | 22.74 | +0.63 (+2.85%) | 130,317,301 |
| 14 Feb 2023 | CNY | 21.7 | 23.28 | 21.66 | 22.11 | 22.11 | +0.95 (+4.49%) | 187,926,110 |
| 13 Feb 2023 | CNY | 19.87 | 21.35 | 19.72 | 21.16 | 21.16 | +1.42 (+7.19%) | 106,108,733 |
| 10 Feb 2023 | CNY | 19.81 | 20.4 | 19.65 | 19.74 | 19.74 | -0.06 (-0.30%) | 70,617,178 |
| 9 Feb 2023 | CNY | 18.53 | 20.08 | 18.45 | 19.8 | 19.8 | +1.12 (+6.00%) | 89,115,451 |
| 8 Feb 2023 | CNY | 19.04 | 19.42 | 18.6 | 18.68 | 18.68 | -0.36 (-1.89%) | 35,608,645 |
| 7 Feb 2023 | CNY | 19.13 | 19.2 | 18.85 | 19.04 | 19.04 | -0.17 (-0.88%) | 31,660,157 |
| 6 Feb 2023 | CNY | 19.3 | 19.56 | 19.02 | 19.21 | 19.21 | -0.29 (-1.49%) | 35,094,124 |
| 3 Feb 2023 | CNY | 19.21 | 19.58 | 19.02 | 19.5 | 19.5 | +0.18 (+0.93%) | 44,155,081 |
| 2 Feb 2023 | CNY | 19.6 | 19.68 | 19.22 | 19.32 | 19.32 | +0.03 (+0.16%) | 67,133,335 |
| 1 Feb 2023 | CNY | 18.34 | 19.85 | 18.32 | 19.29 | 19.29 | +0.97 (+5.29%) | 88,053,983 |
| 31 Jan 2023 | CNY | 18.6 | 18.66 | 18.15 | 18.32 | 18.32 | -0.27 (-1.45%) | 37,251,984 |
| 30 Jan 2023 | CNY | 18.9 | 18.98 | 18.4 | 18.59 | 18.59 | +0.24 (+1.31%) | 49,767,994 |
| 20 Jan 2023 | CNY | 18.21 | 18.51 | 18.13 | 18.35 | 18.35 | +0.07 (+0.38%) | 33,233,327 |
| 19 Jan 2023 | CNY | 17.67 | 18.32 | 17.65 | 18.28 | 18.28 | +0.49 (+2.75%) | 43,022,563 |
| 18 Jan 2023 | CNY | 17.75 | 17.89 | 17.63 | 17.79 | 17.79 | 0.0 (0.0%) | 22,532,031 |
| 17 Jan 2023 | CNY | 17.57 | 18.16 | 17.55 | 17.79 | 17.79 | +0.22 (+1.25%) | 38,226,207 |
| 16 Jan 2023 | CNY | 17.18 | 17.75 | 17.13 | 17.57 | 17.57 | +0.18 (+1.04%) | 29,184,932 |
| 13 Jan 2023 | CNY | 17.69 | 17.69 | 17.25 | 17.39 | 17.39 | -0.04 (-0.23%) | 23,266,489 |
| 12 Jan 2023 | CNY | 17.6 | 17.64 | 17.25 | 17.43 | 17.43 | -0.34 (-1.91%) | 31,741,395 |
| 11 Jan 2023 | CNY | 17.58 | 18.45 | 17.51 | 17.77 | 17.77 | +0.06 (+0.34%) | 62,092,170 |
| 10 Jan 2023 | CNY | 17.34 | 17.85 | 17.34 | 17.71 | 17.71 | +0.41 (+2.37%) | 51,173,161 |
| 9 Jan 2023 | CNY | 17.25 | 17.56 | 17.16 | 17.3 | 17.3 | +0.11 (+0.64%) | 29,452,457 |
| 6 Jan 2023 | CNY | 17.12 | 17.55 | 17.08 | 17.19 | 17.19 | -0.06 (-0.35%) | 37,219,116 |
| 5 Jan 2023 | CNY | 17.11 | 17.45 | 17.01 | 17.25 | 17.25 | -0.14 (-0.81%) | 36,457,840 |
| 4 Jan 2023 | CNY | 16.9 | 18.36 | 16.89 | 17.39 | 17.39 | +0.64 (+3.82%) | 59,312,555 |
| 3 Jan 2023 | CNY | 16.49 | 16.85 | 16.29 | 16.75 | 16.75 | +0.27 (+1.64%) | 34,189,517 |
