| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 17.5 | 17.65 | 17.41 | 17.6 | 17.6 | +0.06 (+0.34%) | 835,280 |
| 21 Feb 2023 | CNY | 17.58 | 17.7 | 17.42 | 17.54 | 17.54 | +0.04 (+0.23%) | 757,953 |
| 20 Feb 2023 | CNY | 17.4 | 17.62 | 17.17 | 17.5 | 17.5 | +0.21 (+1.21%) | 830,788 |
| 17 Feb 2023 | CNY | 17.52 | 17.63 | 17.29 | 17.29 | 17.29 | -0.18 (-1.03%) | 760,483 |
| 16 Feb 2023 | CNY | 17.81 | 17.94 | 17.23 | 17.47 | 17.47 | -0.22 (-1.24%) | 1,238,490 |
| 15 Feb 2023 | CNY | 17.8 | 17.8 | 17.52 | 17.69 | 17.69 | -0.08 (-0.45%) | 855,721 |
| 14 Feb 2023 | CNY | 17.8 | 17.85 | 17.67 | 17.77 | 17.77 | +0.03 (+0.17%) | 492,626 |
| 13 Feb 2023 | CNY | 17.44 | 17.75 | 17.4 | 17.74 | 17.74 | +0.34 (+1.95%) | 868,677 |
| 10 Feb 2023 | CNY | 17.4 | 17.47 | 17.31 | 17.4 | 17.4 | -0.01 (-0.06%) | 514,330 |
| 9 Feb 2023 | CNY | 17.31 | 17.42 | 17.15 | 17.41 | 17.41 | +0.05 (+0.29%) | 619,266 |
| 8 Feb 2023 | CNY | 17.41 | 17.45 | 17.28 | 17.36 | 17.36 | +0.06 (+0.35%) | 706,180 |
| 7 Feb 2023 | CNY | 17.23 | 17.3 | 17.1 | 17.3 | 17.3 | +0.11 (+0.64%) | 700,230 |
| 6 Feb 2023 | CNY | 17.3 | 17.33 | 17.05 | 17.19 | 17.19 | -0.09 (-0.52%) | 780,496 |
| 3 Feb 2023 | CNY | 17.31 | 17.38 | 17.03 | 17.28 | 17.28 | -0.12 (-0.69%) | 833,856 |
| 2 Feb 2023 | CNY | 17.3 | 17.53 | 17.2 | 17.4 | 17.4 | +0.18 (+1.05%) | 972,341 |
| 1 Feb 2023 | CNY | 17.28 | 17.33 | 17.16 | 17.22 | 17.22 | +0.04 (+0.23%) | 1,050,261 |
| 31 Jan 2023 | CNY | 17.01 | 17.27 | 16.95 | 17.18 | 17.18 | +0.09 (+0.53%) | 771,100 |
| 30 Jan 2023 | CNY | 16.9 | 17.14 | 16.88 | 17.09 | 17.09 | +0.3 (+1.79%) | 939,951 |
| 20 Jan 2023 | CNY | 16.84 | 16.9 | 16.72 | 16.79 | 16.79 | +0.02 (+0.12%) | 575,106 |
| 19 Jan 2023 | CNY | 16.69 | 16.83 | 16.61 | 16.77 | 16.77 | +0.04 (+0.24%) | 583,450 |
| 18 Jan 2023 | CNY | 16.73 | 16.83 | 16.68 | 16.73 | 16.73 | -0.03 (-0.18%) | 607,100 |
| 17 Jan 2023 | CNY | 16.64 | 16.84 | 16.6 | 16.76 | 16.76 | +0.14 (+0.84%) | 1,012,470 |
| 16 Jan 2023 | CNY | 16.51 | 16.69 | 16.48 | 16.62 | 16.62 | +0.11 (+0.67%) | 663,712 |
| 13 Jan 2023 | CNY | 16.65 | 16.65 | 16.3 | 16.51 | 16.51 | +0.01 (+0.06%) | 612,120 |
| 12 Jan 2023 | CNY | 16.34 | 16.61 | 16.34 | 16.5 | 16.5 | +0.16 (+0.98%) | 716,762 |
| 11 Jan 2023 | CNY | 16.68 | 16.68 | 16.26 | 16.34 | 16.34 | -0.29 (-1.74%) | 831,400 |
| 10 Jan 2023 | CNY | 16.64 | 16.68 | 16.49 | 16.63 | 16.63 | +0.04 (+0.24%) | 882,705 |
| 9 Jan 2023 | CNY | 16.65 | 16.75 | 16.52 | 16.59 | 16.59 | +0.07 (+0.42%) | 774,910 |
| 6 Jan 2023 | CNY | 16.67 | 16.71 | 16.5 | 16.52 | 16.52 | -0.12 (-0.72%) | 669,626 |
| 5 Jan 2023 | CNY | 16.75 | 16.75 | 16.56 | 16.64 | 16.64 | -0.03 (-0.18%) | 617,755 |
