| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 20.99 | 21.21 | 19.93 | 20.1 | 20.1 | -1 (-4.74%) | 28,008,330 |
| 15 Feb 2023 | CNY | 21.44 | 21.44 | 20.9 | 21.1 | 21.1 | -0.78 (-3.56%) | 34,239,561 |
| 14 Feb 2023 | CNY | 21.09 | 22.8 | 20.33 | 21.88 | 21.88 | +1.03 (+4.94%) | 57,188,986 |
| 13 Feb 2023 | CNY | 18.95 | 20.85 | 18.89 | 20.85 | 20.85 | +1.9 (+10.03%) | 18,452,975 |
| 10 Feb 2023 | CNY | 19.28 | 19.28 | 18.84 | 18.95 | 18.95 | -0.39 (-2.02%) | 10,372,611 |
| 9 Feb 2023 | CNY | 19.16 | 19.38 | 19.03 | 19.34 | 19.34 | -0.16 (-0.82%) | 12,394,822 |
| 8 Feb 2023 | CNY | 19.21 | 19.92 | 19.18 | 19.5 | 19.5 | +0.39 (+2.04%) | 20,685,683 |
| 7 Feb 2023 | CNY | 19.24 | 19.28 | 18.83 | 19.11 | 19.11 | -0.22 (-1.14%) | 10,830,270 |
| 6 Feb 2023 | CNY | 18.64 | 19.42 | 18.61 | 19.33 | 19.33 | +0.59 (+3.15%) | 16,051,630 |
| 3 Feb 2023 | CNY | 18.9 | 18.95 | 18.48 | 18.74 | 18.74 | -0.19 (-1.00%) | 8,386,096 |
| 2 Feb 2023 | CNY | 19 | 19.17 | 18.74 | 18.93 | 18.93 | -0.08 (-0.42%) | 10,131,420 |
| 1 Feb 2023 | CNY | 18.97 | 19.03 | 18.71 | 19.01 | 19.01 | +0.06 (+0.32%) | 11,293,597 |
| 31 Jan 2023 | CNY | 18.18 | 19.1 | 18.06 | 18.95 | 18.95 | +0.7 (+3.84%) | 15,969,335 |
| 30 Jan 2023 | CNY | 18.49 | 18.81 | 18.21 | 18.25 | 18.25 | +0.02 (+0.11%) | 11,469,834 |
| 20 Jan 2023 | CNY | 17.8 | 18.26 | 17.8 | 18.23 | 18.23 | +0.37 (+2.07%) | 9,141,714 |
| 19 Jan 2023 | CNY | 17.79 | 18.06 | 17.71 | 17.86 | 17.86 | +0.03 (+0.17%) | 6,459,722 |
| 18 Jan 2023 | CNY | 17.87 | 18.18 | 17.75 | 17.83 | 17.83 | +0.04 (+0.22%) | 6,758,662 |
| 17 Jan 2023 | CNY | 17.66 | 18.05 | 17.66 | 17.79 | 17.79 | +0.08 (+0.45%) | 6,760,029 |
| 16 Jan 2023 | CNY | 17.54 | 17.93 | 17.52 | 17.71 | 17.71 | -0.01 (-0.06%) | 7,866,964 |
| 13 Jan 2023 | CNY | 17.94 | 18.15 | 17.59 | 17.72 | 17.72 | -0.24 (-1.34%) | 7,622,726 |
| 12 Jan 2023 | CNY | 18.1 | 18.24 | 17.85 | 17.96 | 17.96 | -0.15 (-0.83%) | 8,631,233 |
| 11 Jan 2023 | CNY | 18 | 18.45 | 17.7 | 18.11 | 18.11 | +0.07 (+0.39%) | 12,467,845 |
| 10 Jan 2023 | CNY | 18.01 | 18.23 | 17.73 | 18.04 | 18.04 | +0.24 (+1.35%) | 12,086,818 |
| 9 Jan 2023 | CNY | 18.36 | 18.65 | 17.71 | 17.8 | 17.8 | 0.0 (0.0%) | 16,090,558 |
| 6 Jan 2023 | CNY | 17.54 | 17.95 | 17.53 | 17.8 | 17.8 | +0.09 (+0.51%) | 12,731,002 |
| 5 Jan 2023 | CNY | 17.18 | 17.89 | 17.12 | 17.71 | 17.71 | +0.47 (+2.73%) | 13,402,042 |
| 4 Jan 2023 | CNY | 17.42 | 17.49 | 16.93 | 17.24 | 17.24 | -0.21 (-1.20%) | 8,817,803 |
| 3 Jan 2023 | CNY | 17 | 17.56 | 16.64 | 17.45 | 17.45 | +0.3 (+1.75%) | 11,131,754 |
| 30 Dec 2022 | CNY | 17.5 | 17.57 | 16.91 | 17.15 | 17.15 | -0.19 (-1.10%) | 8,945,541 |
| 29 Dec 2022 | CNY | 17.45 | 17.87 | 17.34 | 17.34 | 17.34 | -0.28 (-1.59%) | 8,615,233 |
