| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 19.24 | 19.8 | 19.17 | 19.49 | 19.49 | +0.09 (+0.46%) | 4,985,141 |
| 21 Feb 2023 | CNY | 19.06 | 19.51 | 18.95 | 19.4 | 19.4 | +0.34 (+1.78%) | 5,136,585 |
| 20 Feb 2023 | CNY | 18.8 | 19.1 | 18.51 | 19.06 | 19.06 | +0.21 (+1.11%) | 5,396,555 |
| 17 Feb 2023 | CNY | 18.99 | 19.17 | 18.76 | 18.85 | 18.85 | -0.08 (-0.42%) | 4,894,351 |
| 16 Feb 2023 | CNY | 19.6 | 19.6 | 18.76 | 18.93 | 18.93 | -0.67 (-3.42%) | 7,602,102 |
| 15 Feb 2023 | CNY | 19.35 | 19.75 | 19.35 | 19.6 | 19.6 | +0.24 (+1.24%) | 7,216,014 |
| 14 Feb 2023 | CNY | 19.54 | 19.8 | 19.35 | 19.36 | 19.36 | -0.36 (-1.83%) | 6,233,185 |
| 13 Feb 2023 | CNY | 19.21 | 19.89 | 19.21 | 19.72 | 19.72 | +0.2 (+1.02%) | 9,409,833 |
| 10 Feb 2023 | CNY | 19.81 | 19.9 | 19.32 | 19.52 | 19.52 | -0.47 (-2.35%) | 10,300,026 |
| 9 Feb 2023 | CNY | 19.75 | 20.05 | 19.43 | 19.99 | 19.99 | -0.21 (-1.04%) | 12,002,599 |
| 8 Feb 2023 | CNY | 19.72 | 20.45 | 19.43 | 20.2 | 20.2 | +0.65 (+3.32%) | 18,631,984 |
| 7 Feb 2023 | CNY | 19.15 | 19.76 | 19.03 | 19.55 | 19.55 | +0.38 (+1.98%) | 15,816,750 |
| 6 Feb 2023 | CNY | 18.91 | 19.33 | 18.9 | 19.17 | 19.17 | +0.05 (+0.26%) | 8,839,221 |
| 3 Feb 2023 | CNY | 19.02 | 19.5 | 18.84 | 19.12 | 19.12 | +0.13 (+0.68%) | 12,056,822 |
| 2 Feb 2023 | CNY | 19.17 | 19.34 | 18.8 | 18.99 | 18.99 | -0.18 (-0.94%) | 12,000,568 |
| 1 Feb 2023 | CNY | 19.1 | 19.25 | 18.89 | 19.17 | 19.17 | -0.19 (-0.98%) | 13,546,412 |
| 31 Jan 2023 | CNY | 18.81 | 19.44 | 18.75 | 19.36 | 19.36 | +0.24 (+1.26%) | 15,080,064 |
| 30 Jan 2023 | CNY | 19.08 | 19.51 | 18.71 | 19.12 | 19.12 | +0.17 (+0.90%) | 20,102,873 |
| 20 Jan 2023 | CNY | 18.53 | 19.39 | 18.24 | 18.95 | 18.95 | +0.89 (+4.93%) | 23,207,152 |
| 19 Jan 2023 | CNY | 18.99 | 18.99 | 17.7 | 18.06 | 18.06 | -0.53 (-2.85%) | 25,488,315 |
| 18 Jan 2023 | CNY | 17.49 | 18.59 | 17.3 | 18.59 | 18.59 | +1.69 (+10%) | 20,373,038 |
| 17 Jan 2023 | CNY | 16.84 | 16.94 | 16.66 | 16.9 | 16.9 | -0.05 (-0.29%) | 8,199,942 |
| 16 Jan 2023 | CNY | 17 | 17.08 | 16.65 | 16.95 | 16.95 | +0.03 (+0.18%) | 10,822,253 |
| 13 Jan 2023 | CNY | 17.03 | 17.13 | 16.7 | 16.92 | 16.92 | -0.28 (-1.63%) | 13,698,283 |
| 12 Jan 2023 | CNY | 18.05 | 18.34 | 16.85 | 17.2 | 17.2 | -0.49 (-2.77%) | 25,099,770 |
| 11 Jan 2023 | CNY | 16.1 | 17.69 | 15.8 | 17.69 | 17.69 | +1.61 (+10.01%) | 11,977,589 |
| 10 Jan 2023 | CNY | 15.96 | 16.1 | 15.85 | 16.08 | 16.08 | +0.07 (+0.44%) | 2,501,690 |
| 9 Jan 2023 | CNY | 15.86 | 16.1 | 15.78 | 16.01 | 16.01 | +0.12 (+0.76%) | 2,655,028 |
| 6 Jan 2023 | CNY | 15.76 | 16.06 | 15.6 | 15.89 | 15.89 | +0.11 (+0.70%) | 2,938,093 |
| 5 Jan 2023 | CNY | 15.69 | 15.86 | 15.51 | 15.78 | 15.78 | +0.16 (+1.02%) | 3,178,111 |
