| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 18.5 | 19.07 | 18.38 | 18.47 | 18.47 | -0.17 (-0.91%) | 9,401,100 |
| 22 Feb 2023 | CNY | 18.7 | 18.85 | 18.31 | 18.64 | 18.64 | -0.26 (-1.38%) | 7,292,121 |
| 21 Feb 2023 | CNY | 18.68 | 18.96 | 18.4 | 18.9 | 18.9 | +0.23 (+1.23%) | 9,933,422 |
| 20 Feb 2023 | CNY | 18.33 | 18.73 | 18.1 | 18.67 | 18.67 | +0.54 (+2.98%) | 8,449,335 |
| 17 Feb 2023 | CNY | 18.5 | 18.66 | 18 | 18.13 | 18.13 | -0.3 (-1.63%) | 8,583,031 |
| 16 Feb 2023 | CNY | 18.93 | 19.46 | 18.28 | 18.43 | 18.43 | -0.47 (-2.49%) | 14,145,525 |
| 15 Feb 2023 | CNY | 18.77 | 19.04 | 18.66 | 18.9 | 18.9 | +0.13 (+0.69%) | 7,838,900 |
| 14 Feb 2023 | CNY | 19.19 | 19.44 | 18.74 | 18.77 | 18.77 | -0.42 (-2.19%) | 12,254,600 |
| 13 Feb 2023 | CNY | 19.05 | 19.73 | 18.91 | 19.19 | 19.19 | -0.12 (-0.62%) | 14,321,044 |
| 10 Feb 2023 | CNY | 19.99 | 20.83 | 19.2 | 19.31 | 19.31 | -0.24 (-1.23%) | 18,875,799 |
| 9 Feb 2023 | CNY | 19.62 | 19.75 | 19.26 | 19.55 | 19.55 | +0.12 (+0.62%) | 11,657,900 |
| 8 Feb 2023 | CNY | 19.61 | 19.72 | 19.16 | 19.43 | 19.43 | -0.32 (-1.62%) | 12,482,395 |
| 7 Feb 2023 | CNY | 19.8 | 20.25 | 19.26 | 19.75 | 19.75 | -0.38 (-1.89%) | 16,358,218 |
| 6 Feb 2023 | CNY | 19.65 | 20.38 | 19.12 | 20.13 | 20.13 | +0.51 (+2.60%) | 21,145,450 |
| 3 Feb 2023 | CNY | 18.83 | 19.88 | 18.78 | 19.62 | 19.62 | +0.72 (+3.81%) | 20,309,012 |
| 2 Feb 2023 | CNY | 19.45 | 19.58 | 18.82 | 18.9 | 18.9 | -0.49 (-2.53%) | 25,006,691 |
| 1 Feb 2023 | CNY | 17.59 | 19.39 | 17.35 | 19.39 | 19.39 | +1.76 (+9.98%) | 36,422,458 |
| 31 Jan 2023 | CNY | 17.68 | 18.3 | 17.11 | 17.63 | 17.63 | +0.99 (+5.95%) | 24,336,669 |
| 30 Jan 2023 | CNY | 16.55 | 16.76 | 16.32 | 16.64 | 16.64 | +0.4 (+2.46%) | 6,340,300 |
| 20 Jan 2023 | CNY | 16.09 | 16.34 | 16 | 16.24 | 16.24 | +0.23 (+1.44%) | 4,705,800 |
| 19 Jan 2023 | CNY | 16.13 | 16.28 | 15.9 | 16.01 | 16.01 | -0.18 (-1.11%) | 5,360,079 |
| 18 Jan 2023 | CNY | 16.25 | 16.45 | 16.15 | 16.19 | 16.19 | -0.2 (-1.22%) | 4,205,037 |
| 17 Jan 2023 | CNY | 16.65 | 16.95 | 16.34 | 16.39 | 16.39 | -0.33 (-1.97%) | 5,838,535 |
| 16 Jan 2023 | CNY | 16.56 | 16.91 | 16.46 | 16.72 | 16.72 | +0.11 (+0.66%) | 3,719,918 |
| 13 Jan 2023 | CNY | 16.95 | 17.05 | 16.53 | 16.61 | 16.61 | -0.24 (-1.42%) | 4,486,255 |
| 12 Jan 2023 | CNY | 16.5 | 17.05 | 16.5 | 16.85 | 16.85 | +0.25 (+1.51%) | 5,247,428 |
| 11 Jan 2023 | CNY | 17.04 | 17.21 | 16.6 | 16.6 | 16.6 | -0.37 (-2.18%) | 5,345,048 |
| 10 Jan 2023 | CNY | 17.13 | 17.18 | 16.55 | 16.97 | 16.97 | -0.72 (-4.07%) | 8,889,711 |
| 9 Jan 2023 | CNY | 16.98 | 17.85 | 16.9 | 17.69 | 17.69 | +0.64 (+3.75%) | 9,432,790 |
| 6 Jan 2023 | CNY | 17.42 | 18.07 | 17.03 | 17.05 | 17.05 | -0.37 (-2.12%) | 7,819,864 |
