| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 17.69 | 17.76 | 17.51 | 17.61 | 17.61 | -0.01 (-0.06%) | 1,392,258 |
| 22 Feb 2023 | CNY | 17.57 | 17.71 | 17.35 | 17.62 | 17.62 | +0.03 (+0.17%) | 2,149,475 |
| 21 Feb 2023 | CNY | 17.5 | 17.72 | 17.41 | 17.59 | 17.59 | +0.02 (+0.11%) | 2,077,700 |
| 20 Feb 2023 | CNY | 17.37 | 17.63 | 17.26 | 17.57 | 17.57 | +0.12 (+0.69%) | 2,520,204 |
| 17 Feb 2023 | CNY | 17.78 | 17.86 | 17.4 | 17.45 | 17.45 | -0.29 (-1.63%) | 4,201,206 |
| 16 Feb 2023 | CNY | 18.98 | 18.99 | 17.33 | 17.74 | 17.74 | -1.24 (-6.53%) | 9,241,677 |
| 15 Feb 2023 | CNY | 18.16 | 19.95 | 18.08 | 18.98 | 18.98 | +0.81 (+4.46%) | 9,804,005 |
| 14 Feb 2023 | CNY | 18.14 | 18.22 | 17.96 | 18.17 | 18.17 | +0.04 (+0.22%) | 2,529,975 |
| 13 Feb 2023 | CNY | 18.19 | 18.39 | 18.06 | 18.13 | 18.13 | -0.08 (-0.44%) | 3,110,925 |
| 10 Feb 2023 | CNY | 18.45 | 18.66 | 18.16 | 18.21 | 18.21 | -0.32 (-1.73%) | 3,504,250 |
| 9 Feb 2023 | CNY | 18.39 | 18.79 | 18.28 | 18.53 | 18.53 | +0.1 (+0.54%) | 3,426,387 |
| 8 Feb 2023 | CNY | 18.68 | 18.83 | 18.42 | 18.43 | 18.43 | -0.25 (-1.34%) | 2,877,539 |
| 7 Feb 2023 | CNY | 18.29 | 18.88 | 18.29 | 18.68 | 18.68 | +0.24 (+1.30%) | 4,572,850 |
| 6 Feb 2023 | CNY | 18.25 | 18.66 | 18.15 | 18.44 | 18.44 | -0.01 (-0.05%) | 3,241,700 |
| 3 Feb 2023 | CNY | 18.31 | 18.7 | 18.12 | 18.45 | 18.45 | +0.07 (+0.38%) | 4,731,733 |
| 2 Feb 2023 | CNY | 18.67 | 18.7 | 18.2 | 18.38 | 18.38 | -0.29 (-1.55%) | 6,327,650 |
| 1 Feb 2023 | CNY | 18.5 | 18.77 | 18.33 | 18.67 | 18.67 | +0.17 (+0.92%) | 7,686,287 |
| 31 Jan 2023 | CNY | 18.01 | 18.79 | 17.9 | 18.5 | 18.5 | +0.32 (+1.76%) | 8,770,548 |
| 30 Jan 2023 | CNY | 17.87 | 18.58 | 17.76 | 18.18 | 18.18 | +0.59 (+3.35%) | 10,911,446 |
| 20 Jan 2023 | CNY | 17.67 | 17.8 | 17.44 | 17.59 | 17.59 | -0.13 (-0.73%) | 5,445,832 |
| 19 Jan 2023 | CNY | 17.52 | 17.8 | 17.36 | 17.72 | 17.72 | +0.07 (+0.40%) | 8,711,779 |
| 18 Jan 2023 | CNY | 17.97 | 18.26 | 17.42 | 17.65 | 17.65 | -0.73 (-3.97%) | 14,617,606 |
| 17 Jan 2023 | CNY | 16.71 | 18.38 | 16.54 | 18.38 | 18.38 | +1.67 (+9.99%) | 13,671,754 |
| 16 Jan 2023 | CNY | 16.93 | 17.1 | 16.63 | 16.71 | 16.71 | -0.47 (-2.74%) | 6,937,246 |
| 13 Jan 2023 | CNY | 17.47 | 17.9 | 16.87 | 17.18 | 17.18 | -0.5 (-2.83%) | 11,294,100 |
| 12 Jan 2023 | CNY | 16.09 | 17.68 | 15.75 | 17.68 | 17.68 | +1.61 (+10.02%) | 4,266,738 |
| 11 Jan 2023 | CNY | 16.24 | 16.54 | 15.99 | 16.07 | 16.07 | -0.17 (-1.05%) | 2,089,700 |
| 10 Jan 2023 | CNY | 16.27 | 16.4 | 16.13 | 16.24 | 16.24 | +0.02 (+0.12%) | 1,983,581 |
| 9 Jan 2023 | CNY | 16.45 | 16.61 | 16.15 | 16.22 | 16.22 | -0.22 (-1.34%) | 2,547,368 |
| 6 Jan 2023 | CNY | 16.06 | 16.74 | 16 | 16.44 | 16.44 | +0.38 (+2.37%) | 3,561,238 |
