| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 16.6 | 17.18 | 16.41 | 17.17 | 17.17 | +0.4 (+2.39%) | 32,005,106 |
| 17 Feb 2023 | CNY | 16.24 | 16.95 | 15.89 | 16.77 | 16.77 | +0.54 (+3.33%) | 28,516,496 |
| 16 Feb 2023 | CNY | 16.9 | 17.16 | 16.22 | 16.23 | 16.23 | -0.9 (-5.25%) | 29,680,795 |
| 15 Feb 2023 | CNY | 16.45 | 17.29 | 16.41 | 17.13 | 17.13 | +0.62 (+3.76%) | 35,170,326 |
| 14 Feb 2023 | CNY | 17.34 | 17.34 | 16.44 | 16.51 | 16.51 | -0.86 (-4.95%) | 35,437,930 |
| 13 Feb 2023 | CNY | 17.3 | 17.68 | 17.06 | 17.37 | 17.37 | -0.35 (-1.98%) | 34,475,101 |
| 10 Feb 2023 | CNY | 17.41 | 18.21 | 17.26 | 17.72 | 17.72 | -1 (-5.34%) | 54,724,625 |
| 9 Feb 2023 | CNY | 18.87 | 20.59 | 18.3 | 18.72 | 18.72 | -0.18 (-0.95%) | 79,157,768 |
| 8 Feb 2023 | CNY | 17.3 | 18.9 | 16.22 | 18.9 | 18.9 | +1.72 (+10.01%) | 58,317,177 |
| 7 Feb 2023 | CNY | 16.89 | 18.3 | 16.88 | 17.18 | 17.18 | -1.32 (-7.14%) | 59,928,165 |
| 6 Feb 2023 | CNY | 16.59 | 18.5 | 16.32 | 18.5 | 18.5 | +1.68 (+9.99%) | 57,492,133 |
| 3 Feb 2023 | CNY | 16.01 | 17.18 | 16.01 | 16.82 | 16.82 | +0.33 (+2.00%) | 53,231,219 |
| 2 Feb 2023 | CNY | 16.47 | 18.6 | 16.04 | 16.49 | 16.49 | -0.64 (-3.74%) | 74,586,933 |
| 1 Feb 2023 | CNY | 15.99 | 17.13 | 15.17 | 17.13 | 17.13 | +1.56 (+10.02%) | 69,791,265 |
| 31 Jan 2023 | CNY | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | +1.42 (+10.04%) | 12,127,380 |
| 30 Jan 2023 | CNY | 13.3 | 14.15 | 13.09 | 14.15 | 14.15 | +1.29 (+10.03%) | 12,015,917 |
| 20 Jan 2023 | CNY | 12.76 | 13.14 | 12.73 | 12.86 | 12.86 | -0.09 (-0.69%) | 10,396,150 |
| 19 Jan 2023 | CNY | 12.38 | 13.23 | 12.36 | 12.95 | 12.95 | +0.39 (+3.11%) | 13,149,267 |
| 18 Jan 2023 | CNY | 12.23 | 12.59 | 12.2 | 12.56 | 12.56 | +0.3 (+2.45%) | 5,454,400 |
| 17 Jan 2023 | CNY | 12.45 | 12.45 | 12.23 | 12.26 | 12.26 | -0.12 (-0.97%) | 2,437,350 |
| 16 Jan 2023 | CNY | 12.18 | 12.49 | 12.16 | 12.38 | 12.38 | +0.18 (+1.48%) | 3,345,000 |
| 13 Jan 2023 | CNY | 12.4 | 12.4 | 12.11 | 12.2 | 12.2 | -0.13 (-1.05%) | 3,254,980 |
| 12 Jan 2023 | CNY | 12.36 | 12.47 | 12.23 | 12.33 | 12.33 | +0.11 (+0.90%) | 2,988,519 |
| 11 Jan 2023 | CNY | 12.5 | 12.58 | 12.22 | 12.22 | 12.22 | -0.24 (-1.93%) | 3,861,000 |
| 10 Jan 2023 | CNY | 12.55 | 12.58 | 12.39 | 12.46 | 12.46 | -0.13 (-1.03%) | 2,918,072 |
| 9 Jan 2023 | CNY | 12.51 | 12.61 | 12.38 | 12.59 | 12.59 | +0.15 (+1.21%) | 4,406,600 |
| 6 Jan 2023 | CNY | 12.58 | 12.67 | 12.42 | 12.44 | 12.44 | -0.22 (-1.74%) | 4,749,500 |
| 5 Jan 2023 | CNY | 12.65 | 12.68 | 12.5 | 12.66 | 12.66 | -0.02 (-0.16%) | 5,632,200 |
| 4 Jan 2023 | CNY | 12.37 | 12.77 | 12.3 | 12.68 | 12.68 | +0.35 (+2.84%) | 8,808,500 |
| 3 Jan 2023 | CNY | 11.77 | 12.35 | 11.66 | 12.33 | 12.33 | +0.59 (+5.03%) | 7,780,005 |
