| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 16.68 | 17.97 | 16.61 | 17.56 | 17.56 | +0.84 (+5.02%) | 31,197,584 |
| 16 Feb 2023 | CNY | 16.96 | 17.34 | 16.48 | 16.72 | 16.72 | -0.24 (-1.42%) | 17,450,291 |
| 15 Feb 2023 | CNY | 16.94 | 17.16 | 16.81 | 16.96 | 16.96 | +0.02 (+0.12%) | 7,683,113 |
| 14 Feb 2023 | CNY | 17.13 | 17.25 | 16.85 | 16.94 | 16.94 | -0.13 (-0.76%) | 8,686,417 |
| 13 Feb 2023 | CNY | 16.73 | 17.08 | 16.68 | 17.07 | 17.07 | +0.34 (+2.03%) | 10,081,088 |
| 10 Feb 2023 | CNY | 16.96 | 17.1 | 16.66 | 16.73 | 16.73 | -0.22 (-1.30%) | 9,698,808 |
| 9 Feb 2023 | CNY | 17.1 | 17.13 | 16.7 | 16.95 | 16.95 | -0.22 (-1.28%) | 9,924,828 |
| 8 Feb 2023 | CNY | 17.15 | 17.23 | 16.83 | 17.17 | 17.17 | +0.08 (+0.47%) | 10,641,142 |
| 7 Feb 2023 | CNY | 17.43 | 17.43 | 16.92 | 17.09 | 17.09 | -0.37 (-2.12%) | 14,687,175 |
| 6 Feb 2023 | CNY | 17.52 | 17.9 | 17.35 | 17.46 | 17.46 | -0.06 (-0.34%) | 12,417,811 |
| 3 Feb 2023 | CNY | 18.1 | 18.15 | 17.34 | 17.52 | 17.52 | -0.77 (-4.21%) | 20,925,366 |
| 2 Feb 2023 | CNY | 17.62 | 18.62 | 17.3 | 18.29 | 18.29 | +0.74 (+4.22%) | 29,968,656 |
| 1 Feb 2023 | CNY | 17.8 | 17.82 | 17.03 | 17.55 | 17.55 | -0.29 (-1.63%) | 22,531,594 |
| 31 Jan 2023 | CNY | 18.08 | 18.5 | 17.67 | 17.84 | 17.84 | -0.22 (-1.22%) | 19,148,790 |
| 30 Jan 2023 | CNY | 17.62 | 18.42 | 17.62 | 18.06 | 18.06 | +0.36 (+2.03%) | 21,438,875 |
| 20 Jan 2023 | CNY | 17.62 | 18.42 | 17.62 | 17.7 | 17.7 | -0.17 (-0.95%) | 21,613,377 |
| 19 Jan 2023 | CNY | 19.3 | 19.51 | 17.84 | 17.87 | 17.87 | -1.95 (-9.84%) | 31,575,873 |
| 18 Jan 2023 | CNY | 20.2 | 20.47 | 19.06 | 19.82 | 19.82 | -0.72 (-3.51%) | 28,523,724 |
| 17 Jan 2023 | CNY | 22 | 22.67 | 20.54 | 20.54 | 20.54 | -2.28 (-9.99%) | 31,413,075 |
| 16 Jan 2023 | CNY | 25.56 | 25.9 | 22.31 | 22.82 | 22.82 | -1.96 (-7.91%) | 33,673,518 |
| 13 Jan 2023 | CNY | 27.05 | 27.5 | 24.78 | 24.78 | 24.78 | -2.75 (-9.99%) | 31,450,380 |
| 12 Jan 2023 | CNY | 28 | 28.87 | 26.11 | 27.53 | 27.53 | -1.39 (-4.81%) | 35,990,021 |
| 11 Jan 2023 | CNY | 26.87 | 28.92 | 26.5 | 28.92 | 28.92 | +2.63 (+10.00%) | 43,627,163 |
| 10 Jan 2023 | CNY | 25.35 | 26.29 | 25.31 | 26.29 | 26.29 | +0.29 (+1.12%) | 21,361,354 |
| 9 Jan 2023 | CNY | 26.68 | 26.92 | 25 | 26 | 26 | +0.2 (+0.78%) | 22,959,890 |
| 6 Jan 2023 | CNY | 25.6 | 26.5 | 24.69 | 25.8 | 25.8 | +0.35 (+1.38%) | 24,887,802 |
| 5 Jan 2023 | CNY | 24.23 | 26.2 | 23.7 | 25.45 | 25.45 | +0.46 (+1.84%) | 28,843,432 |
| 4 Jan 2023 | CNY | 26.18 | 26.9 | 24.41 | 24.99 | 24.99 | -2.01 (-7.44%) | 33,212,386 |
| 3 Jan 2023 | CNY | 26.5 | 28.79 | 25.3 | 27 | 27 | +0.6 (+2.27%) | 48,395,901 |
| 30 Dec 2022 | CNY | 25.1 | 26.4 | 24.31 | 26.4 | 26.4 | +2.4 (+10%) | 38,327,226 |
