| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 13.3 | 13.3 | 12.81 | 13.12 | 13.12 | -0.25 (-1.87%) | 18,205,780 |
| 22 Feb 2023 | CNY | 12.55 | 13.85 | 12.46 | 13.37 | 13.37 | +0.69 (+5.44%) | 28,121,868 |
| 21 Feb 2023 | CNY | 13.17 | 13.19 | 12.33 | 12.68 | 12.68 | -0.49 (-3.72%) | 22,624,451 |
| 20 Feb 2023 | CNY | 13.9 | 13.9 | 12.48 | 13.17 | 13.17 | -0.7 (-5.05%) | 19,537,480 |
| 13 Feb 2023 | CNY | 13.43 | 14.03 | 13.35 | 13.87 | 13.87 | +0.47 (+3.51%) | 21,416,994 |
| 10 Feb 2023 | CNY | 13.3 | 13.59 | 13.14 | 13.4 | 13.4 | +0.19 (+1.44%) | 13,706,500 |
| 9 Feb 2023 | CNY | 13.16 | 13.34 | 13.01 | 13.21 | 13.21 | +0.05 (+0.38%) | 8,399,010 |
| 8 Feb 2023 | CNY | 13.12 | 13.36 | 12.99 | 13.16 | 13.16 | -0.02 (-0.15%) | 10,003,701 |
| 7 Feb 2023 | CNY | 13.43 | 13.56 | 13.05 | 13.18 | 13.18 | -0.24 (-1.79%) | 13,106,447 |
| 6 Feb 2023 | CNY | 13.61 | 13.7 | 13.33 | 13.42 | 13.42 | -0.26 (-1.90%) | 12,435,331 |
| 3 Feb 2023 | CNY | 14.04 | 14.1 | 13.49 | 13.68 | 13.68 | -0.7 (-4.87%) | 20,218,100 |
| 2 Feb 2023 | CNY | 13.48 | 14.8 | 13.31 | 14.38 | 14.38 | +0.82 (+6.05%) | 26,929,319 |
| 1 Feb 2023 | CNY | 14 | 14 | 13.34 | 13.56 | 13.56 | -0.24 (-1.74%) | 11,721,790 |
| 31 Jan 2023 | CNY | 13.91 | 14.05 | 13.41 | 13.8 | 13.8 | -0.26 (-1.85%) | 14,912,067 |
| 30 Jan 2023 | CNY | 13.86 | 14.3 | 13.7 | 14.06 | 14.06 | +0.46 (+3.38%) | 15,842,010 |
| 20 Jan 2023 | CNY | 13.4 | 13.79 | 13.33 | 13.6 | 13.6 | +0.34 (+2.56%) | 13,446,248 |
| 19 Jan 2023 | CNY | 13.4 | 14.18 | 13.23 | 13.26 | 13.26 | -0.69 (-4.95%) | 18,374,252 |
| 18 Jan 2023 | CNY | 14.01 | 14.6 | 13.95 | 13.95 | 13.95 | -0.04 (-0.29%) | 18,163,126 |
| 17 Jan 2023 | CNY | 14.52 | 14.65 | 13.91 | 13.99 | 13.99 | -0.56 (-3.85%) | 21,242,222 |
| 16 Jan 2023 | CNY | 14.05 | 15.11 | 13.91 | 14.55 | 14.55 | +0.65 (+4.68%) | 28,413,703 |
| 13 Jan 2023 | CNY | 14.52 | 15.2 | 13.61 | 13.9 | 13.9 | -0.89 (-6.02%) | 31,062,506 |
| 12 Jan 2023 | CNY | 15.77 | 15.9 | 14.69 | 14.79 | 14.79 | -1.46 (-8.98%) | 31,760,506 |
| 11 Jan 2023 | CNY | 16.96 | 17 | 16 | 16.25 | 16.25 | -0.97 (-5.63%) | 29,651,584 |
| 10 Jan 2023 | CNY | 16.7 | 17.42 | 16.39 | 17.22 | 17.22 | +0.37 (+2.20%) | 31,284,135 |
| 9 Jan 2023 | CNY | 17 | 17.96 | 16.58 | 16.85 | 16.85 | -0.58 (-3.33%) | 32,372,310 |
| 6 Jan 2023 | CNY | 16.7 | 18.16 | 16.11 | 17.43 | 17.43 | +0.7 (+4.18%) | 43,298,948 |
| 5 Jan 2023 | CNY | 17.8 | 18 | 16.72 | 16.73 | 16.73 | -1.85 (-9.96%) | 41,202,417 |
| 4 Jan 2023 | CNY | 19.62 | 20.22 | 18.58 | 18.58 | 18.58 | -2.06 (-9.98%) | 47,592,575 |
| 3 Jan 2023 | CNY | 19.07 | 20.64 | 17.9 | 20.64 | 20.64 | +1.88 (+10.02%) | 67,104,016 |
| 30 Dec 2022 | CNY | 17.51 | 18.76 | 17.51 | 18.76 | 18.76 | +1.71 (+10.03%) | 55,894,442 |
