| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 19.79 | 20.15 | 19.66 | 19.87 | 19.87 | -0.02 (-0.10%) | 7,177,224 |
| 21 Feb 2023 | CNY | 20.08 | 20.13 | 19.84 | 19.89 | 19.89 | -0.31 (-1.53%) | 7,874,654 |
| 20 Feb 2023 | CNY | 21.13 | 21.13 | 19.79 | 20.2 | 20.2 | -0.79 (-3.76%) | 16,875,625 |
| 17 Feb 2023 | CNY | 19.91 | 21.27 | 19.51 | 20.99 | 20.99 | +1.04 (+5.21%) | 24,159,034 |
| 16 Feb 2023 | CNY | 20.07 | 20.59 | 19.68 | 19.95 | 19.95 | 0.0 (0.0%) | 11,755,029 |
| 15 Feb 2023 | CNY | 20.24 | 20.6 | 19.85 | 19.95 | 19.95 | -0.29 (-1.43%) | 6,953,731 |
| 14 Feb 2023 | CNY | 20.1 | 20.38 | 19.85 | 20.24 | 20.24 | +0.25 (+1.25%) | 5,254,839 |
| 13 Feb 2023 | CNY | 19.52 | 20.1 | 19.49 | 19.99 | 19.99 | +0.48 (+2.46%) | 4,941,258 |
| 10 Feb 2023 | CNY | 19.91 | 20.14 | 19.42 | 19.51 | 19.51 | -0.32 (-1.61%) | 4,684,030 |
| 9 Feb 2023 | CNY | 19.69 | 19.83 | 19.42 | 19.83 | 19.83 | +0.08 (+0.41%) | 3,402,310 |
| 8 Feb 2023 | CNY | 19.6 | 19.85 | 19.55 | 19.75 | 19.75 | +0.09 (+0.46%) | 2,455,248 |
| 7 Feb 2023 | CNY | 19.9 | 20.08 | 19.56 | 19.66 | 19.66 | -0.24 (-1.21%) | 4,011,812 |
| 6 Feb 2023 | CNY | 20.07 | 20.39 | 19.86 | 19.9 | 19.9 | -0.2 (-1.00%) | 3,724,371 |
| 3 Feb 2023 | CNY | 20.44 | 20.45 | 19.75 | 20.1 | 20.1 | -0.26 (-1.28%) | 4,141,255 |
| 2 Feb 2023 | CNY | 20.51 | 20.62 | 20.3 | 20.36 | 20.36 | -0.14 (-0.68%) | 3,631,905 |
| 1 Feb 2023 | CNY | 20.15 | 20.52 | 20.12 | 20.5 | 20.5 | +0.35 (+1.74%) | 4,766,374 |
| 31 Jan 2023 | CNY | 20.13 | 20.27 | 19.96 | 20.15 | 20.15 | -0.08 (-0.40%) | 2,323,132 |
| 30 Jan 2023 | CNY | 20.31 | 20.34 | 20.07 | 20.23 | 20.23 | +0.12 (+0.60%) | 3,335,756 |
| 20 Jan 2023 | CNY | 20.11 | 20.67 | 20.02 | 20.11 | 20.11 | +0.01 (+0.05%) | 3,526,221 |
| 19 Jan 2023 | CNY | 19.87 | 20.42 | 19.59 | 20.1 | 20.1 | +0.23 (+1.16%) | 4,294,996 |
| 18 Jan 2023 | CNY | 19.75 | 19.91 | 19.68 | 19.87 | 19.87 | +0.18 (+0.91%) | 2,552,363 |
| 17 Jan 2023 | CNY | 20.27 | 20.27 | 19.68 | 19.69 | 19.69 | -0.38 (-1.89%) | 3,856,555 |
| 16 Jan 2023 | CNY | 20.04 | 20.59 | 20.03 | 20.07 | 20.07 | +0.04 (+0.20%) | 4,491,620 |
| 13 Jan 2023 | CNY | 20.49 | 20.49 | 19.92 | 20.03 | 20.03 | -0.35 (-1.72%) | 5,885,188 |
| 12 Jan 2023 | CNY | 20.8 | 21.05 | 20 | 20.38 | 20.38 | -0.54 (-2.58%) | 8,573,899 |
| 11 Jan 2023 | CNY | 21.09 | 22.17 | 20.79 | 20.92 | 20.92 | +0.01 (+0.05%) | 15,750,294 |
| 10 Jan 2023 | CNY | 21.18 | 21.39 | 20.65 | 20.91 | 20.91 | -0.13 (-0.62%) | 6,345,778 |
| 9 Jan 2023 | CNY | 20.78 | 21.36 | 20.78 | 21.04 | 21.04 | +0.16 (+0.77%) | 6,209,487 |
| 6 Jan 2023 | CNY | 21.01 | 21.39 | 20.74 | 20.88 | 20.88 | -0.08 (-0.38%) | 6,120,019 |
| 5 Jan 2023 | CNY | 20.89 | 21.28 | 20.58 | 20.96 | 20.96 | +0.23 (+1.11%) | 7,596,650 |
