| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 18.15 | 18.15 | 17.74 | 18.05 | 18.05 | +0.15 (+0.84%) | 2,154,700 |
| 17 Feb 2023 | CNY | 17.8 | 18.3 | 17.77 | 17.9 | 17.9 | +0.06 (+0.34%) | 2,722,400 |
| 16 Feb 2023 | CNY | 18.41 | 18.5 | 17.69 | 17.84 | 17.84 | -0.57 (-3.10%) | 4,164,428 |
| 15 Feb 2023 | CNY | 18.5 | 18.61 | 18.37 | 18.41 | 18.41 | -0.24 (-1.29%) | 2,822,022 |
| 14 Feb 2023 | CNY | 18.36 | 18.9 | 18.19 | 18.65 | 18.65 | +0.4 (+2.19%) | 5,538,358 |
| 13 Feb 2023 | CNY | 18.3 | 18.38 | 18.21 | 18.25 | 18.25 | -0.06 (-0.33%) | 2,158,648 |
| 10 Feb 2023 | CNY | 18.58 | 18.65 | 18.21 | 18.31 | 18.31 | -0.18 (-0.97%) | 2,655,100 |
| 9 Feb 2023 | CNY | 18.3 | 18.49 | 18.2 | 18.49 | 18.49 | +0.2 (+1.09%) | 3,292,072 |
| 8 Feb 2023 | CNY | 18.24 | 18.6 | 18.19 | 18.29 | 18.29 | -0.07 (-0.38%) | 3,670,826 |
| 7 Feb 2023 | CNY | 18.02 | 18.62 | 17.95 | 18.36 | 18.36 | +0.42 (+2.34%) | 5,431,948 |
| 6 Feb 2023 | CNY | 17.85 | 18.03 | 17.83 | 17.94 | 17.94 | -0.05 (-0.28%) | 1,740,147 |
| 3 Feb 2023 | CNY | 17.92 | 18.04 | 17.66 | 17.99 | 17.99 | +0.05 (+0.28%) | 2,900,358 |
| 2 Feb 2023 | CNY | 18.08 | 18.12 | 17.9 | 17.94 | 17.94 | -0.04 (-0.22%) | 2,963,227 |
| 1 Feb 2023 | CNY | 17.87 | 18 | 17.72 | 17.98 | 17.98 | +0.15 (+0.84%) | 2,968,233 |
| 31 Jan 2023 | CNY | 17.63 | 17.87 | 17.53 | 17.83 | 17.83 | +0.21 (+1.19%) | 2,571,627 |
| 30 Jan 2023 | CNY | 17.49 | 17.78 | 17.49 | 17.62 | 17.62 | +0.2 (+1.15%) | 2,652,370 |
| 20 Jan 2023 | CNY | 17.28 | 17.44 | 17.28 | 17.42 | 17.42 | +0.14 (+0.81%) | 2,233,397 |
| 19 Jan 2023 | CNY | 17.23 | 17.29 | 17.1 | 17.28 | 17.28 | +0.06 (+0.35%) | 1,762,811 |
| 18 Jan 2023 | CNY | 17.29 | 17.34 | 17.2 | 17.22 | 17.22 | -0.09 (-0.52%) | 1,691,616 |
| 17 Jan 2023 | CNY | 17.15 | 17.6 | 17.08 | 17.31 | 17.31 | +0.16 (+0.93%) | 3,169,539 |
| 16 Jan 2023 | CNY | 16.96 | 17.23 | 16.91 | 17.15 | 17.15 | +0.14 (+0.82%) | 1,726,014 |
| 13 Jan 2023 | CNY | 17.06 | 17.06 | 16.86 | 17.01 | 17.01 | +0.01 (+0.06%) | 1,528,574 |
| 12 Jan 2023 | CNY | 16.99 | 17.09 | 16.9 | 17 | 17 | +0.06 (+0.35%) | 1,514,680 |
| 11 Jan 2023 | CNY | 17.14 | 17.19 | 16.9 | 16.94 | 16.94 | -0.16 (-0.94%) | 1,960,992 |
| 10 Jan 2023 | CNY | 17.34 | 17.38 | 17.1 | 17.1 | 17.1 | -0.24 (-1.38%) | 2,001,579 |
| 9 Jan 2023 | CNY | 17.3 | 17.54 | 17.25 | 17.34 | 17.34 | +0.1 (+0.58%) | 1,976,586 |
| 6 Jan 2023 | CNY | 17.36 | 17.58 | 17.21 | 17.24 | 17.24 | -0.1 (-0.58%) | 2,532,214 |
| 5 Jan 2023 | CNY | 17.24 | 17.41 | 17.11 | 17.34 | 17.34 | +0.13 (+0.76%) | 2,311,792 |
| 4 Jan 2023 | CNY | 17.19 | 17.39 | 17.11 | 17.21 | 17.21 | +0.02 (+0.12%) | 2,350,470 |
| 3 Jan 2023 | CNY | 16.93 | 17.25 | 16.82 | 17.19 | 17.19 | +0.28 (+1.66%) | 2,088,394 |
