| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 21.35 | 21.72 | 20.71 | 21.68 | 21.68 | +0.34 (+1.59%) | 4,885,379 |
| 17 Feb 2023 | CNY | 21.86 | 22.29 | 21.34 | 21.34 | 21.34 | -0.71 (-3.22%) | 5,829,145 |
| 16 Feb 2023 | CNY | 22.88 | 23.1 | 21.91 | 22.05 | 22.05 | -0.25 (-1.12%) | 9,198,997 |
| 15 Feb 2023 | CNY | 21.55 | 22.6 | 21.55 | 22.3 | 22.3 | +0.7 (+3.24%) | 7,130,089 |
| 14 Feb 2023 | CNY | 21.56 | 21.72 | 21.39 | 21.6 | 21.6 | +0.05 (+0.23%) | 2,467,458 |
| 13 Feb 2023 | CNY | 21.64 | 21.88 | 21.5 | 21.55 | 21.55 | -0.06 (-0.28%) | 2,725,158 |
| 10 Feb 2023 | CNY | 21.67 | 21.99 | 21.33 | 21.61 | 21.61 | -0.05 (-0.23%) | 3,052,388 |
| 9 Feb 2023 | CNY | 21.23 | 21.75 | 21.11 | 21.66 | 21.66 | +0.45 (+2.12%) | 4,162,391 |
| 8 Feb 2023 | CNY | 21.65 | 21.87 | 21.17 | 21.21 | 21.21 | -0.44 (-2.03%) | 5,450,339 |
| 7 Feb 2023 | CNY | 21.62 | 21.98 | 21.51 | 21.65 | 21.65 | +0.23 (+1.07%) | 4,224,341 |
| 6 Feb 2023 | CNY | 21.6 | 21.86 | 21.28 | 21.42 | 21.42 | -0.22 (-1.02%) | 5,443,369 |
| 3 Feb 2023 | CNY | 21.55 | 22.15 | 21.36 | 21.64 | 21.64 | +0.24 (+1.12%) | 9,043,741 |
| 2 Feb 2023 | CNY | 21.08 | 21.65 | 20.95 | 21.4 | 21.4 | +0.35 (+1.66%) | 7,899,301 |
| 1 Feb 2023 | CNY | 20.95 | 21.14 | 20.78 | 21.05 | 21.05 | +0.1 (+0.48%) | 6,238,512 |
| 31 Jan 2023 | CNY | 19.79 | 21.15 | 19.79 | 20.95 | 20.95 | +1.17 (+5.92%) | 11,669,404 |
| 30 Jan 2023 | CNY | 19.66 | 20.1 | 19.65 | 19.78 | 19.78 | +0.33 (+1.70%) | 5,397,029 |
| 20 Jan 2023 | CNY | 19.3 | 19.49 | 19.17 | 19.45 | 19.45 | +0.14 (+0.73%) | 2,906,741 |
| 19 Jan 2023 | CNY | 19.15 | 19.39 | 19.1 | 19.31 | 19.31 | +0.06 (+0.31%) | 2,264,603 |
| 18 Jan 2023 | CNY | 19.2 | 19.39 | 19.13 | 19.25 | 19.25 | -0.01 (-0.05%) | 1,725,700 |
| 17 Jan 2023 | CNY | 19.4 | 19.43 | 19 | 19.26 | 19.26 | -0.18 (-0.93%) | 3,059,802 |
| 16 Jan 2023 | CNY | 19.45 | 19.62 | 19.36 | 19.44 | 19.44 | 0.0 (0.0%) | 3,361,624 |
| 13 Jan 2023 | CNY | 19.34 | 19.5 | 19.14 | 19.44 | 19.44 | +0.07 (+0.36%) | 3,159,700 |
| 12 Jan 2023 | CNY | 19.28 | 19.51 | 19.12 | 19.37 | 19.37 | +0.12 (+0.62%) | 2,871,529 |
| 11 Jan 2023 | CNY | 19.28 | 19.6 | 19.2 | 19.25 | 19.25 | -0.17 (-0.88%) | 4,262,473 |
| 10 Jan 2023 | CNY | 18.62 | 19.81 | 18.39 | 19.42 | 19.42 | +0.84 (+4.52%) | 8,226,416 |
| 9 Jan 2023 | CNY | 18.75 | 18.98 | 18.55 | 18.58 | 18.58 | -0.17 (-0.91%) | 2,352,693 |
| 6 Jan 2023 | CNY | 18.39 | 18.94 | 18.39 | 18.75 | 18.75 | +0.17 (+0.91%) | 2,346,922 |
| 5 Jan 2023 | CNY | 18.47 | 18.73 | 18.3 | 18.58 | 18.58 | +0.06 (+0.32%) | 1,864,161 |
| 4 Jan 2023 | CNY | 18.46 | 18.88 | 18.38 | 18.52 | 18.52 | +0.01 (+0.05%) | 2,366,800 |
| 3 Jan 2023 | CNY | 18.06 | 18.61 | 17.91 | 18.51 | 18.51 | +0.46 (+2.55%) | 2,529,155 |
