| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 17.95 | 18.1 | 17.51 | 17.66 | 17.66 | -0.37 (-2.05%) | 7,219,978 |
| 21 Feb 2023 | CNY | 18.18 | 18.35 | 17.91 | 18.03 | 18.03 | -0.09 (-0.50%) | 5,791,459 |
| 20 Feb 2023 | CNY | 18.31 | 18.32 | 18 | 18.12 | 18.12 | -0.14 (-0.77%) | 6,866,942 |
| 17 Feb 2023 | CNY | 17.9 | 18.85 | 17.84 | 18.26 | 18.26 | +0.38 (+2.13%) | 11,290,323 |
| 16 Feb 2023 | CNY | 18.88 | 18.88 | 17.7 | 17.88 | 17.88 | -1 (-5.30%) | 19,750,869 |
| 15 Feb 2023 | CNY | 19.47 | 19.47 | 18.66 | 18.88 | 18.88 | -0.47 (-2.43%) | 9,968,515 |
| 14 Feb 2023 | CNY | 19.7 | 19.89 | 19.29 | 19.35 | 19.35 | -0.31 (-1.58%) | 7,224,100 |
| 13 Feb 2023 | CNY | 20.5 | 20.53 | 19.58 | 19.66 | 19.66 | -0.82 (-4.00%) | 11,494,453 |
| 10 Feb 2023 | CNY | 20.03 | 20.94 | 19.91 | 20.48 | 20.48 | +0.18 (+0.89%) | 14,506,383 |
| 9 Feb 2023 | CNY | 19.9 | 20.55 | 19.66 | 20.3 | 20.3 | +0.41 (+2.06%) | 16,919,770 |
| 8 Feb 2023 | CNY | 19.36 | 20.5 | 19.22 | 19.89 | 19.89 | +0.45 (+2.31%) | 13,462,485 |
| 7 Feb 2023 | CNY | 19.3 | 19.93 | 19.2 | 19.44 | 19.44 | +0.21 (+1.09%) | 6,737,555 |
| 6 Feb 2023 | CNY | 19.39 | 19.5 | 18.5 | 19.23 | 19.23 | +0.07 (+0.37%) | 6,562,671 |
| 3 Feb 2023 | CNY | 19.5 | 19.66 | 18.91 | 19.16 | 19.16 | -0.49 (-2.49%) | 6,166,579 |
| 2 Feb 2023 | CNY | 19.71 | 19.93 | 19.32 | 19.65 | 19.65 | -0.17 (-0.86%) | 8,103,038 |
| 1 Feb 2023 | CNY | 19.7 | 20.38 | 19.67 | 19.82 | 19.82 | -0.12 (-0.60%) | 12,171,972 |
| 31 Jan 2023 | CNY | 18.87 | 20.09 | 18.65 | 19.94 | 19.94 | +1.11 (+5.89%) | 15,643,164 |
| 30 Jan 2023 | CNY | 18.49 | 19.5 | 18.28 | 18.83 | 18.83 | +0.59 (+3.23%) | 10,727,681 |
| 20 Jan 2023 | CNY | 17.62 | 18.3 | 17.55 | 18.24 | 18.24 | +0.67 (+3.81%) | 7,179,316 |
| 19 Jan 2023 | CNY | 17.43 | 17.85 | 17.19 | 17.57 | 17.57 | +0.17 (+0.98%) | 4,749,187 |
| 18 Jan 2023 | CNY | 17.61 | 17.78 | 17.22 | 17.4 | 17.4 | -0.25 (-1.42%) | 5,543,897 |
| 17 Jan 2023 | CNY | 18 | 18.1 | 17.5 | 17.65 | 17.65 | -0.35 (-1.94%) | 7,796,364 |
| 16 Jan 2023 | CNY | 18.08 | 18.27 | 17.79 | 18 | 18 | -0.01 (-0.06%) | 6,911,343 |
| 13 Jan 2023 | CNY | 18.74 | 18.83 | 17.9 | 18.01 | 18.01 | -0.72 (-3.84%) | 8,022,022 |
| 12 Jan 2023 | CNY | 18.58 | 19.18 | 18.06 | 18.73 | 18.73 | +0.03 (+0.16%) | 12,339,555 |
| 11 Jan 2023 | CNY | 17.95 | 18.79 | 17.91 | 18.7 | 18.7 | +0.81 (+4.53%) | 16,556,877 |
| 10 Jan 2023 | CNY | 18.01 | 18.19 | 17.46 | 17.89 | 17.89 | +0.21 (+1.19%) | 18,564,570 |
| 9 Jan 2023 | CNY | 16.61 | 17.68 | 16.61 | 17.68 | 17.68 | +1.61 (+10.02%) | 11,789,635 |
| 6 Jan 2023 | CNY | 15.58 | 16.36 | 15.53 | 16.07 | 16.07 | +0.46 (+2.95%) | 6,312,580 |
| 5 Jan 2023 | CNY | 15.28 | 16.01 | 15.18 | 15.61 | 15.61 | +0.35 (+2.29%) | 4,882,598 |
