| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 21.97 | 24.02 | 21.61 | 24.02 | 24.02 | +2.18 (+9.98%) | 30,949,307 |
| 21 Feb 2023 | CNY | 21.04 | 22.39 | 21.03 | 21.84 | 21.84 | +0.77 (+3.65%) | 14,870,638 |
| 20 Feb 2023 | CNY | 20.51 | 21.29 | 20.32 | 21.07 | 21.07 | +0.3 (+1.44%) | 11,799,967 |
| 17 Feb 2023 | CNY | 21.12 | 21.43 | 20.64 | 20.77 | 20.77 | -0.23 (-1.10%) | 10,761,322 |
| 16 Feb 2023 | CNY | 21.01 | 21.65 | 20.7 | 21 | 21 | 0.0 (0.0%) | 11,899,236 |
| 15 Feb 2023 | CNY | 20.44 | 21.25 | 20.3 | 21 | 21 | +0.55 (+2.69%) | 9,024,079 |
| 14 Feb 2023 | CNY | 20.44 | 20.77 | 20.36 | 20.45 | 20.45 | +0.02 (+0.10%) | 3,715,799 |
| 13 Feb 2023 | CNY | 20.2 | 20.79 | 20.18 | 20.43 | 20.43 | +0.08 (+0.39%) | 5,847,153 |
| 10 Feb 2023 | CNY | 20.39 | 20.78 | 20.15 | 20.35 | 20.35 | -0.07 (-0.34%) | 4,143,275 |
| 9 Feb 2023 | CNY | 19.9 | 20.42 | 19.9 | 20.42 | 20.42 | +0.33 (+1.64%) | 5,204,059 |
| 8 Feb 2023 | CNY | 20.13 | 20.33 | 19.91 | 20.09 | 20.09 | -0.13 (-0.64%) | 4,559,500 |
| 7 Feb 2023 | CNY | 20.08 | 20.4 | 20 | 20.22 | 20.22 | +0.08 (+0.40%) | 5,707,340 |
| 6 Feb 2023 | CNY | 20.32 | 20.55 | 19.83 | 20.14 | 20.14 | -0.39 (-1.90%) | 7,392,098 |
| 3 Feb 2023 | CNY | 19.71 | 20.8 | 19.6 | 20.53 | 20.53 | +0.62 (+3.11%) | 9,706,676 |
| 2 Feb 2023 | CNY | 19.95 | 20.1 | 19.79 | 19.91 | 19.91 | -0.03 (-0.15%) | 4,611,340 |
| 1 Feb 2023 | CNY | 19.3 | 20.02 | 19.3 | 19.94 | 19.94 | +0.58 (+3.00%) | 6,764,951 |
| 31 Jan 2023 | CNY | 19.5 | 19.59 | 19.26 | 19.36 | 19.36 | -0.08 (-0.41%) | 3,990,128 |
| 30 Jan 2023 | CNY | 19.78 | 19.98 | 19.28 | 19.44 | 19.44 | +0.14 (+0.73%) | 9,210,944 |
| 20 Jan 2023 | CNY | 18.46 | 19.47 | 18.38 | 19.3 | 19.3 | +1.03 (+5.64%) | 11,629,274 |
| 19 Jan 2023 | CNY | 17.71 | 18.29 | 17.64 | 18.27 | 18.27 | +0.56 (+3.16%) | 5,976,626 |
| 18 Jan 2023 | CNY | 17.53 | 17.88 | 17.41 | 17.71 | 17.71 | +0.14 (+0.80%) | 3,601,445 |
| 17 Jan 2023 | CNY | 17.66 | 17.81 | 17.5 | 17.57 | 17.57 | -0.01 (-0.06%) | 2,014,801 |
| 16 Jan 2023 | CNY | 17.43 | 17.88 | 17.42 | 17.58 | 17.58 | +0.17 (+0.98%) | 3,695,253 |
| 13 Jan 2023 | CNY | 17.9 | 17.9 | 17.32 | 17.41 | 17.41 | -0.5 (-2.79%) | 5,024,700 |
| 12 Jan 2023 | CNY | 17.25 | 17.99 | 17.25 | 17.91 | 17.91 | +0.72 (+4.19%) | 6,519,816 |
| 11 Jan 2023 | CNY | 17.5 | 17.59 | 17.18 | 17.19 | 17.19 | -0.33 (-1.88%) | 2,387,520 |
| 10 Jan 2023 | CNY | 17.78 | 17.78 | 17.45 | 17.52 | 17.52 | -0.11 (-0.62%) | 2,023,685 |
| 9 Jan 2023 | CNY | 18 | 18 | 17.61 | 17.63 | 17.63 | -0.19 (-1.07%) | 2,918,276 |
| 6 Jan 2023 | CNY | 18.12 | 18.25 | 17.79 | 17.82 | 17.82 | -0.3 (-1.66%) | 3,292,119 |
| 5 Jan 2023 | CNY | 18.16 | 18.25 | 17.98 | 18.12 | 18.12 | -0.03 (-0.17%) | 3,528,296 |
