| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 18.48 | 18.75 | 18.13 | 18.75 | 18.75 | +0.39 (+2.12%) | 5,506,866 |
| 17 Feb 2023 | CNY | 18.22 | 18.5 | 17.95 | 18.36 | 18.36 | +0.14 (+0.77%) | 5,093,720 |
| 16 Feb 2023 | CNY | 18.61 | 18.83 | 18 | 18.22 | 18.22 | -0.4 (-2.15%) | 7,570,590 |
| 15 Feb 2023 | CNY | 18.64 | 18.75 | 18.44 | 18.62 | 18.62 | -0.11 (-0.59%) | 6,594,999 |
| 14 Feb 2023 | CNY | 17.69 | 18.73 | 17.63 | 18.73 | 18.73 | +1.07 (+6.06%) | 13,291,277 |
| 13 Feb 2023 | CNY | 17.49 | 17.68 | 17.46 | 17.66 | 17.66 | +0.19 (+1.09%) | 4,344,658 |
| 10 Feb 2023 | CNY | 17.67 | 17.67 | 17.36 | 17.47 | 17.47 | -0.08 (-0.46%) | 2,678,647 |
| 9 Feb 2023 | CNY | 17.5 | 17.57 | 17.25 | 17.55 | 17.55 | +0.08 (+0.46%) | 3,074,625 |
| 8 Feb 2023 | CNY | 17.44 | 17.53 | 17.4 | 17.47 | 17.47 | +0.03 (+0.17%) | 1,943,140 |
| 7 Feb 2023 | CNY | 17.48 | 17.59 | 17.34 | 17.44 | 17.44 | -0.03 (-0.17%) | 2,669,310 |
| 6 Feb 2023 | CNY | 17.57 | 17.74 | 17.46 | 17.47 | 17.47 | -0.17 (-0.96%) | 2,560,810 |
| 3 Feb 2023 | CNY | 17.83 | 17.88 | 17.46 | 17.64 | 17.64 | -0.16 (-0.90%) | 3,528,400 |
| 2 Feb 2023 | CNY | 17.62 | 17.85 | 17.53 | 17.8 | 17.8 | +0.14 (+0.79%) | 3,838,955 |
| 1 Feb 2023 | CNY | 17.56 | 17.66 | 17.44 | 17.66 | 17.66 | +0.2 (+1.15%) | 3,567,292 |
| 31 Jan 2023 | CNY | 17.59 | 17.59 | 17.4 | 17.46 | 17.46 | -0.15 (-0.85%) | 2,776,060 |
| 30 Jan 2023 | CNY | 17.56 | 17.69 | 17.5 | 17.61 | 17.61 | +0.12 (+0.69%) | 3,459,560 |
| 20 Jan 2023 | CNY | 17.26 | 17.52 | 17.26 | 17.49 | 17.49 | +0.18 (+1.04%) | 2,155,598 |
| 19 Jan 2023 | CNY | 17.23 | 17.48 | 17.15 | 17.31 | 17.31 | +0.08 (+0.46%) | 2,645,050 |
| 18 Jan 2023 | CNY | 17.23 | 17.35 | 17.18 | 17.23 | 17.23 | 0.0 (0.0%) | 2,174,634 |
| 17 Jan 2023 | CNY | 17.24 | 17.28 | 17.16 | 17.23 | 17.23 | -0.02 (-0.12%) | 2,189,898 |
| 16 Jan 2023 | CNY | 17.15 | 17.3 | 17.02 | 17.25 | 17.25 | +0.16 (+0.94%) | 2,634,641 |
| 13 Jan 2023 | CNY | 17.12 | 17.23 | 17.08 | 17.09 | 17.09 | -0.07 (-0.41%) | 2,506,881 |
| 12 Jan 2023 | CNY | 17.32 | 17.38 | 17.04 | 17.16 | 17.16 | -0.06 (-0.35%) | 2,844,762 |
| 11 Jan 2023 | CNY | 17.48 | 17.48 | 17.19 | 17.22 | 17.22 | -0.27 (-1.54%) | 3,809,153 |
| 10 Jan 2023 | CNY | 17.36 | 17.54 | 17.13 | 17.49 | 17.49 | +0.21 (+1.22%) | 4,723,054 |
| 9 Jan 2023 | CNY | 17.41 | 17.65 | 17.23 | 17.28 | 17.28 | -0.29 (-1.65%) | 5,978,560 |
| 6 Jan 2023 | CNY | 17.58 | 17.72 | 17.35 | 17.57 | 17.57 | -0.11 (-0.62%) | 5,974,180 |
| 5 Jan 2023 | CNY | 17.14 | 17.78 | 16.85 | 17.68 | 17.68 | +0.62 (+3.63%) | 9,416,110 |
| 4 Jan 2023 | CNY | 17.41 | 17.52 | 17.01 | 17.06 | 17.06 | -0.54 (-3.07%) | 8,315,510 |
| 3 Jan 2023 | CNY | 17.62 | 17.73 | 17.33 | 17.6 | 17.6 | +0.1 (+0.57%) | 7,678,235 |
