| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 18.14 | 18.82 | 18.02 | 18.5 | 18.5 | +0.38 (+2.10%) | 6,326,700 |
| 21 Feb 2023 | CNY | 18.4 | 18.4 | 17.92 | 18.12 | 18.12 | -0.22 (-1.20%) | 6,229,486 |
| 20 Feb 2023 | CNY | 18.63 | 18.65 | 17.97 | 18.34 | 18.34 | -0.08 (-0.43%) | 6,856,683 |
| 17 Feb 2023 | CNY | 18 | 18.73 | 17.92 | 18.42 | 18.42 | +0.42 (+2.33%) | 7,455,636 |
| 16 Feb 2023 | CNY | 18.4 | 18.75 | 17.93 | 18 | 18 | -0.3 (-1.64%) | 6,363,280 |
| 15 Feb 2023 | CNY | 18.4 | 18.85 | 18.27 | 18.3 | 18.3 | -0.08 (-0.44%) | 5,928,190 |
| 14 Feb 2023 | CNY | 18.39 | 18.55 | 18.13 | 18.38 | 18.38 | -0.02 (-0.11%) | 6,397,573 |
| 13 Feb 2023 | CNY | 18.55 | 18.88 | 18.12 | 18.4 | 18.4 | -0.17 (-0.92%) | 7,575,628 |
| 10 Feb 2023 | CNY | 18.54 | 18.8 | 18.18 | 18.57 | 18.57 | +0.02 (+0.11%) | 11,221,103 |
| 9 Feb 2023 | CNY | 18.79 | 18.81 | 18.45 | 18.55 | 18.55 | -0.35 (-1.85%) | 13,192,547 |
| 8 Feb 2023 | CNY | 19.06 | 19.19 | 18.88 | 18.9 | 18.9 | -0.05 (-0.26%) | 7,631,230 |
| 7 Feb 2023 | CNY | 19.73 | 19.98 | 18.9 | 18.95 | 18.95 | -0.77 (-3.90%) | 11,965,520 |
| 6 Feb 2023 | CNY | 19.56 | 20.08 | 19.37 | 19.72 | 19.72 | +0.17 (+0.87%) | 7,408,623 |
| 3 Feb 2023 | CNY | 19.25 | 20 | 19.14 | 19.55 | 19.55 | +0.3 (+1.56%) | 8,695,869 |
| 2 Feb 2023 | CNY | 18.8 | 19.38 | 18.6 | 19.25 | 19.25 | +0.51 (+2.72%) | 7,534,765 |
| 1 Feb 2023 | CNY | 18.73 | 19.01 | 18.61 | 18.74 | 18.74 | +0.01 (+0.05%) | 5,184,640 |
| 31 Jan 2023 | CNY | 18.96 | 19.17 | 18.64 | 18.73 | 18.73 | -0.43 (-2.24%) | 6,319,083 |
| 30 Jan 2023 | CNY | 19.36 | 19.64 | 18.75 | 19.16 | 19.16 | +0.01 (+0.05%) | 11,989,102 |
| 20 Jan 2023 | CNY | 19.01 | 19.58 | 18.9 | 19.15 | 19.15 | 0.0 (0.0%) | 7,173,096 |
| 19 Jan 2023 | CNY | 18.7 | 19.25 | 18.6 | 19.15 | 19.15 | +0.39 (+2.08%) | 5,923,913 |
| 18 Jan 2023 | CNY | 18.99 | 19.19 | 18.69 | 18.76 | 18.76 | -0.24 (-1.26%) | 3,941,597 |
| 17 Jan 2023 | CNY | 18.87 | 19.23 | 18.67 | 19 | 19 | +0.17 (+0.90%) | 4,856,117 |
| 16 Jan 2023 | CNY | 19.06 | 19.28 | 18.81 | 18.83 | 18.83 | -0.23 (-1.21%) | 6,071,189 |
| 13 Jan 2023 | CNY | 18.47 | 19.21 | 18.3 | 19.06 | 19.06 | +0.63 (+3.42%) | 11,757,594 |
| 12 Jan 2023 | CNY | 18.55 | 18.58 | 18.2 | 18.43 | 18.43 | -0.02 (-0.11%) | 5,562,904 |
| 11 Jan 2023 | CNY | 18.52 | 18.68 | 18.33 | 18.45 | 18.45 | -0.12 (-0.65%) | 5,882,817 |
| 10 Jan 2023 | CNY | 18.43 | 18.69 | 17.87 | 18.57 | 18.57 | +0.14 (+0.76%) | 14,644,698 |
| 9 Jan 2023 | CNY | 17.9 | 18.72 | 17.85 | 18.43 | 18.43 | +0.68 (+3.83%) | 16,941,259 |
| 6 Jan 2023 | CNY | 17.33 | 18.17 | 17.33 | 17.75 | 17.75 | +0.26 (+1.49%) | 12,229,186 |
| 5 Jan 2023 | CNY | 16.67 | 17.75 | 16.54 | 17.49 | 17.49 | +0.72 (+4.29%) | 13,960,361 |
