| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 14 | 14.12 | 13.92 | 13.96 | 13.96 | -0.11 (-0.78%) | 2,154,600 |
| 22 Feb 2023 | CNY | 14.05 | 14.07 | 13.9 | 14.07 | 14.07 | +0.02 (+0.14%) | 2,126,900 |
| 21 Feb 2023 | CNY | 13.86 | 14.2 | 13.86 | 14.05 | 14.05 | +0.08 (+0.57%) | 3,187,800 |
| 20 Feb 2023 | CNY | 13.77 | 13.97 | 13.66 | 13.97 | 13.97 | +0.26 (+1.90%) | 3,449,400 |
| 17 Feb 2023 | CNY | 13.71 | 13.92 | 13.53 | 13.71 | 13.71 | 0.0 (0.0%) | 3,680,900 |
| 16 Feb 2023 | CNY | 14.1 | 14.29 | 13.56 | 13.71 | 13.71 | -0.28 (-2.00%) | 5,696,550 |
| 15 Feb 2023 | CNY | 14.04 | 14.15 | 13.91 | 13.99 | 13.99 | -0.13 (-0.92%) | 4,141,800 |
| 14 Feb 2023 | CNY | 14.39 | 14.39 | 14.1 | 14.12 | 14.12 | -0.27 (-1.88%) | 4,180,651 |
| 13 Feb 2023 | CNY | 14.08 | 14.4 | 14.07 | 14.39 | 14.39 | +0.21 (+1.48%) | 6,008,853 |
| 10 Feb 2023 | CNY | 13.97 | 14.24 | 13.82 | 14.18 | 14.18 | +0.21 (+1.50%) | 6,545,301 |
| 9 Feb 2023 | CNY | 13.79 | 14.02 | 13.7 | 13.97 | 13.97 | +0.04 (+0.29%) | 4,929,338 |
| 8 Feb 2023 | CNY | 14.28 | 14.29 | 13.93 | 13.93 | 13.93 | -0.46 (-3.20%) | 6,681,797 |
| 7 Feb 2023 | CNY | 14.95 | 15.03 | 14.05 | 14.39 | 14.39 | -0.69 (-4.58%) | 11,831,550 |
| 6 Feb 2023 | CNY | 16.07 | 16.07 | 15 | 15.08 | 15.08 | +0.28 (+1.89%) | 18,300,113 |
| 20 Jan 2023 | CNY | 14.48 | 14.96 | 14.44 | 14.8 | 14.8 | +0.48 (+3.35%) | 7,747,700 |
| 19 Jan 2023 | CNY | 14.72 | 14.81 | 14.28 | 14.32 | 14.32 | -0.4 (-2.72%) | 5,830,100 |
| 18 Jan 2023 | CNY | 14.86 | 15.18 | 14.39 | 14.72 | 14.72 | -0.16 (-1.08%) | 9,343,265 |
| 17 Jan 2023 | CNY | 14.75 | 14.88 | 14.51 | 14.88 | 14.88 | +0.21 (+1.43%) | 7,289,560 |
| 16 Jan 2023 | CNY | 14.89 | 14.9 | 14.52 | 14.67 | 14.67 | -0.01 (-0.07%) | 6,974,500 |
| 13 Jan 2023 | CNY | 14.45 | 14.73 | 14.25 | 14.68 | 14.68 | +0.24 (+1.66%) | 7,650,902 |
| 12 Jan 2023 | CNY | 14.5 | 14.72 | 14.33 | 14.44 | 14.44 | -0.05 (-0.35%) | 8,156,900 |
| 11 Jan 2023 | CNY | 15 | 15.08 | 14.49 | 14.49 | 14.49 | -0.41 (-2.75%) | 9,430,410 |
| 10 Jan 2023 | CNY | 15.55 | 15.7 | 14.74 | 14.9 | 14.9 | -0.68 (-4.36%) | 14,599,100 |
| 9 Jan 2023 | CNY | 15.57 | 15.89 | 15.14 | 15.58 | 15.58 | -0.31 (-1.95%) | 14,735,012 |
| 6 Jan 2023 | CNY | 17.48 | 17.56 | 15.89 | 15.89 | 15.89 | -1.77 (-10.02%) | 23,043,601 |
| 5 Jan 2023 | CNY | 17.56 | 18.5 | 16.62 | 17.66 | 17.66 | -0.1 (-0.56%) | 24,782,636 |
| 4 Jan 2023 | CNY | 16.83 | 18.2 | 16.71 | 17.76 | 17.76 | +0.67 (+3.92%) | 29,328,257 |
| 3 Jan 2023 | CNY | 17.18 | 18.5 | 16.9 | 17.09 | 17.09 | -0.41 (-2.34%) | 27,788,767 |
| 30 Dec 2022 | CNY | 16.66 | 17.65 | 16.04 | 17.5 | 17.5 | +0.85 (+5.11%) | 29,981,948 |
| 29 Dec 2022 | CNY | 16.09 | 17.34 | 16.08 | 16.65 | 16.65 | -1.07 (-6.04%) | 30,518,459 |
