| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 16.75 | 17.05 | 16.57 | 16.62 | 16.62 | -0.28 (-1.66%) | 11,252,694 |
| 21 Feb 2023 | CNY | 16.92 | 17.25 | 16.61 | 16.9 | 16.9 | +0.11 (+0.66%) | 10,199,350 |
| 20 Feb 2023 | CNY | 16.63 | 16.87 | 16.47 | 16.79 | 16.79 | +0.21 (+1.27%) | 13,749,241 |
| 17 Feb 2023 | CNY | 16.88 | 17.06 | 16.5 | 16.58 | 16.58 | -0.31 (-1.84%) | 12,350,673 |
| 16 Feb 2023 | CNY | 17.16 | 17.32 | 16.8 | 16.89 | 16.89 | -0.26 (-1.52%) | 8,401,999 |
| 15 Feb 2023 | CNY | 17.53 | 17.54 | 17.14 | 17.15 | 17.15 | -0.25 (-1.44%) | 6,852,564 |
| 14 Feb 2023 | CNY | 17.02 | 17.58 | 17.02 | 17.4 | 17.4 | +0.39 (+2.29%) | 12,611,100 |
| 13 Feb 2023 | CNY | 17.1 | 17.22 | 16.89 | 17.01 | 17.01 | -0.17 (-0.99%) | 16,175,425 |
| 10 Feb 2023 | CNY | 17.42 | 17.47 | 17.08 | 17.18 | 17.18 | -0.22 (-1.26%) | 6,327,227 |
| 9 Feb 2023 | CNY | 17.3 | 17.48 | 17.25 | 17.4 | 17.4 | -0.04 (-0.23%) | 8,397,400 |
| 8 Feb 2023 | CNY | 17.42 | 17.55 | 17.35 | 17.44 | 17.44 | -0.04 (-0.23%) | 4,699,040 |
| 7 Feb 2023 | CNY | 17.64 | 17.64 | 17.38 | 17.48 | 17.48 | -0.19 (-1.08%) | 4,654,000 |
| 6 Feb 2023 | CNY | 17.73 | 17.78 | 17.49 | 17.67 | 17.67 | -0.06 (-0.34%) | 7,045,300 |
| 3 Feb 2023 | CNY | 17.8 | 17.88 | 17.6 | 17.73 | 17.73 | -0.05 (-0.28%) | 6,655,762 |
| 2 Feb 2023 | CNY | 17.96 | 18.05 | 17.71 | 17.78 | 17.78 | -0.17 (-0.95%) | 9,133,081 |
| 1 Feb 2023 | CNY | 17.59 | 18.07 | 17.49 | 17.95 | 17.95 | +0.4 (+2.28%) | 11,166,305 |
| 31 Jan 2023 | CNY | 18.13 | 18.15 | 17.45 | 17.55 | 17.55 | -0.51 (-2.82%) | 12,863,705 |
| 30 Jan 2023 | CNY | 17.48 | 18.34 | 17.35 | 18.06 | 18.06 | +0.63 (+3.61%) | 21,144,961 |
| 20 Jan 2023 | CNY | 17 | 17.54 | 16.8 | 17.43 | 17.43 | +1.14 (+7.00%) | 19,517,131 |
| 19 Jan 2023 | CNY | 16.23 | 16.31 | 16.09 | 16.29 | 16.29 | +0.07 (+0.43%) | 4,957,187 |
| 18 Jan 2023 | CNY | 16.21 | 16.28 | 16.13 | 16.22 | 16.22 | +0.01 (+0.06%) | 3,664,703 |
| 17 Jan 2023 | CNY | 16.35 | 16.35 | 16.13 | 16.21 | 16.21 | -0.05 (-0.31%) | 5,702,924 |
| 16 Jan 2023 | CNY | 16.03 | 16.32 | 15.95 | 16.26 | 16.26 | +0.23 (+1.43%) | 8,162,860 |
| 13 Jan 2023 | CNY | 15.98 | 16.08 | 15.8 | 16.03 | 16.03 | +0.07 (+0.44%) | 6,300,332 |
| 12 Jan 2023 | CNY | 16.01 | 16.2 | 15.92 | 15.96 | 15.96 | +0.04 (+0.25%) | 5,144,646 |
| 11 Jan 2023 | CNY | 15.99 | 16.2 | 15.83 | 15.92 | 15.92 | -0.01 (-0.06%) | 7,788,633 |
| 10 Jan 2023 | CNY | 16.2 | 16.2 | 15.89 | 15.93 | 15.93 | -0.09 (-0.56%) | 7,539,301 |
| 9 Jan 2023 | CNY | 16.09 | 16.26 | 15.96 | 16.02 | 16.02 | -0.04 (-0.25%) | 6,075,377 |
| 6 Jan 2023 | CNY | 15.95 | 16.18 | 15.8 | 16.06 | 16.06 | +0.19 (+1.20%) | 5,853,556 |
| 5 Jan 2023 | CNY | 15.75 | 15.92 | 15.63 | 15.87 | 15.87 | +0.13 (+0.83%) | 4,423,778 |
