| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 17.36 | 18.02 | 17.3 | 17.78 | 17.78 | +0.34 (+1.95%) | 12,948,228 |
| 21 Feb 2023 | CNY | 17.4 | 17.63 | 17.26 | 17.44 | 17.44 | +0.12 (+0.69%) | 7,029,660 |
| 20 Feb 2023 | CNY | 16.92 | 17.41 | 16.89 | 17.32 | 17.32 | +0.34 (+2.00%) | 9,505,945 |
| 17 Feb 2023 | CNY | 17.12 | 17.38 | 16.92 | 16.98 | 16.98 | -0.17 (-0.99%) | 7,881,676 |
| 16 Feb 2023 | CNY | 17.79 | 17.83 | 17.01 | 17.15 | 17.15 | -0.6 (-3.38%) | 11,219,988 |
| 15 Feb 2023 | CNY | 17.75 | 17.85 | 17.5 | 17.75 | 17.75 | -0.02 (-0.11%) | 7,830,080 |
| 14 Feb 2023 | CNY | 17.68 | 17.99 | 17.59 | 17.77 | 17.77 | +0.17 (+0.97%) | 10,618,202 |
| 13 Feb 2023 | CNY | 17.51 | 17.82 | 17.44 | 17.6 | 17.6 | -0.02 (-0.11%) | 10,117,244 |
| 10 Feb 2023 | CNY | 17.82 | 17.93 | 17.46 | 17.62 | 17.62 | -0.39 (-2.17%) | 12,079,169 |
| 9 Feb 2023 | CNY | 17.3 | 18.02 | 17.23 | 18.01 | 18.01 | +0.6 (+3.45%) | 12,986,502 |
| 8 Feb 2023 | CNY | 17.65 | 17.79 | 17.39 | 17.41 | 17.41 | -0.26 (-1.47%) | 7,069,946 |
| 7 Feb 2023 | CNY | 17.36 | 17.76 | 17.34 | 17.67 | 17.67 | +0.32 (+1.84%) | 10,764,543 |
| 6 Feb 2023 | CNY | 17.29 | 17.55 | 17.11 | 17.35 | 17.35 | +0.07 (+0.41%) | 10,145,860 |
| 3 Feb 2023 | CNY | 17.18 | 17.5 | 16.98 | 17.28 | 17.28 | +0.13 (+0.76%) | 9,803,639 |
| 2 Feb 2023 | CNY | 17.2 | 17.54 | 17.14 | 17.15 | 17.15 | -0.05 (-0.29%) | 10,249,437 |
| 1 Feb 2023 | CNY | 17.08 | 17.27 | 16.99 | 17.2 | 17.2 | +0.08 (+0.47%) | 7,307,846 |
| 31 Jan 2023 | CNY | 16.86 | 17.13 | 16.77 | 17.12 | 17.12 | +0.27 (+1.60%) | 8,730,323 |
| 30 Jan 2023 | CNY | 16.87 | 17.2 | 16.76 | 16.85 | 16.85 | +0.14 (+0.84%) | 8,906,506 |
| 20 Jan 2023 | CNY | 16.67 | 16.96 | 16.62 | 16.71 | 16.71 | -0.02 (-0.12%) | 6,755,666 |
| 19 Jan 2023 | CNY | 16.45 | 16.75 | 16.33 | 16.73 | 16.73 | +0.29 (+1.76%) | 6,405,928 |
| 18 Jan 2023 | CNY | 16.45 | 16.5 | 16.37 | 16.44 | 16.44 | +0.02 (+0.12%) | 4,116,493 |
| 17 Jan 2023 | CNY | 16.48 | 16.62 | 16.36 | 16.42 | 16.42 | +0.02 (+0.12%) | 4,832,871 |
| 16 Jan 2023 | CNY | 16.11 | 16.52 | 16.08 | 16.4 | 16.4 | +0.24 (+1.49%) | 6,870,340 |
| 13 Jan 2023 | CNY | 16.3 | 16.34 | 16 | 16.16 | 16.16 | -0.18 (-1.10%) | 4,729,676 |
| 12 Jan 2023 | CNY | 16.45 | 16.45 | 16.08 | 16.34 | 16.34 | +0.13 (+0.80%) | 4,265,455 |
| 11 Jan 2023 | CNY | 16.5 | 16.56 | 16.18 | 16.21 | 16.21 | -0.24 (-1.46%) | 5,205,725 |
| 10 Jan 2023 | CNY | 16.4 | 16.53 | 16.29 | 16.45 | 16.45 | +0.09 (+0.55%) | 5,372,575 |
| 9 Jan 2023 | CNY | 16.45 | 16.55 | 16.25 | 16.36 | 16.36 | +0.01 (+0.06%) | 5,316,101 |
| 6 Jan 2023 | CNY | 16.32 | 16.56 | 16.23 | 16.35 | 16.35 | -0.09 (-0.55%) | 6,315,075 |
| 5 Jan 2023 | CNY | 16.35 | 16.5 | 16.2 | 16.44 | 16.44 | +0.15 (+0.92%) | 6,150,257 |
