| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 15.04 | 15.99 | 14.92 | 15.5 | 15.5 | +0.33 (+2.18%) | 9,612,993 |
| 21 Feb 2023 | CNY | 14.87 | 15.18 | 14.71 | 15.17 | 15.17 | -0.2 (-1.30%) | 10,654,479 |
| 20 Feb 2023 | CNY | 15.45 | 16.65 | 15.02 | 15.37 | 15.37 | +0.23 (+1.52%) | 21,497,331 |
| 17 Feb 2023 | CNY | 15.19 | 15.42 | 15.13 | 15.14 | 15.14 | -0.13 (-0.85%) | 1,512,640 |
| 16 Feb 2023 | CNY | 15.53 | 15.59 | 15.07 | 15.27 | 15.27 | -0.27 (-1.74%) | 2,896,490 |
| 15 Feb 2023 | CNY | 15.69 | 15.74 | 15.51 | 15.54 | 15.54 | -0.08 (-0.51%) | 1,973,830 |
| 14 Feb 2023 | CNY | 15.71 | 15.71 | 15.47 | 15.62 | 15.62 | -0.14 (-0.89%) | 2,991,286 |
| 13 Feb 2023 | CNY | 15.54 | 16 | 15.39 | 15.76 | 15.76 | +0.26 (+1.68%) | 4,017,230 |
| 10 Feb 2023 | CNY | 15.58 | 15.76 | 15.38 | 15.5 | 15.5 | -0.09 (-0.58%) | 2,515,870 |
| 9 Feb 2023 | CNY | 15.6 | 15.82 | 15.33 | 15.59 | 15.59 | -0.06 (-0.38%) | 3,065,290 |
| 8 Feb 2023 | CNY | 15.79 | 15.93 | 15.25 | 15.65 | 15.65 | +0.1 (+0.64%) | 4,995,149 |
| 7 Feb 2023 | CNY | 15.15 | 15.64 | 15.15 | 15.55 | 15.55 | +0.22 (+1.44%) | 4,056,012 |
| 6 Feb 2023 | CNY | 15.54 | 15.87 | 15.06 | 15.33 | 15.33 | -0.17 (-1.10%) | 4,858,072 |
| 3 Feb 2023 | CNY | 15.18 | 15.54 | 15.08 | 15.5 | 15.5 | +0.19 (+1.24%) | 5,495,477 |
| 2 Feb 2023 | CNY | 15.38 | 15.78 | 15.08 | 15.31 | 15.31 | +0.19 (+1.26%) | 6,245,221 |
| 1 Feb 2023 | CNY | 15 | 15.35 | 14.8 | 15.12 | 15.12 | +0.17 (+1.14%) | 5,543,534 |
| 31 Jan 2023 | CNY | 14.43 | 15.09 | 14.15 | 14.95 | 14.95 | +0.52 (+3.60%) | 6,206,334 |
| 30 Jan 2023 | CNY | 14.5 | 14.63 | 14.41 | 14.43 | 14.43 | +0.12 (+0.84%) | 2,496,330 |
| 20 Jan 2023 | CNY | 14.22 | 14.43 | 14.18 | 14.31 | 14.31 | +0.09 (+0.63%) | 2,544,640 |
| 19 Jan 2023 | CNY | 13.88 | 14.5 | 13.84 | 14.22 | 14.22 | +0.32 (+2.30%) | 2,976,160 |
| 18 Jan 2023 | CNY | 13.58 | 13.99 | 13.58 | 13.9 | 13.9 | +0.32 (+2.36%) | 2,757,850 |
| 17 Jan 2023 | CNY | 13.59 | 13.67 | 13.5 | 13.58 | 13.58 | +0.01 (+0.07%) | 700,900 |
| 16 Jan 2023 | CNY | 13.45 | 13.66 | 13.25 | 13.57 | 13.57 | +0.17 (+1.27%) | 1,254,650 |
| 13 Jan 2023 | CNY | 13.53 | 13.53 | 13.33 | 13.4 | 13.4 | +0.02 (+0.15%) | 706,700 |
| 12 Jan 2023 | CNY | 13.35 | 13.53 | 13.3 | 13.38 | 13.38 | +0.05 (+0.38%) | 953,200 |
| 11 Jan 2023 | CNY | 13.59 | 13.63 | 13.3 | 13.33 | 13.33 | -0.24 (-1.77%) | 1,738,900 |
| 10 Jan 2023 | CNY | 13.6 | 13.67 | 13.42 | 13.57 | 13.57 | +0.01 (+0.07%) | 1,085,550 |
| 9 Jan 2023 | CNY | 13.43 | 13.64 | 13.43 | 13.56 | 13.56 | +0.08 (+0.59%) | 1,098,480 |
| 6 Jan 2023 | CNY | 13.47 | 13.63 | 13.4 | 13.48 | 13.48 | -0.03 (-0.22%) | 1,105,643 |
| 5 Jan 2023 | CNY | 13.3 | 13.51 | 13.3 | 13.51 | 13.51 | +0.2 (+1.50%) | 1,673,430 |
