| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 22.5 | 22.93 | 21.31 | 21.48 | 21.48 | -0.82 (-3.68%) | 29,916,298 |
| 15 Feb 2023 | CNY | 22 | 22.3 | 21.91 | 22.3 | 22.3 | 0.0 (0.0%) | 12,219,748 |
| 14 Feb 2023 | CNY | 22.08 | 22.54 | 22.01 | 22.3 | 22.3 | +0.22 (+1.00%) | 19,792,340 |
| 13 Feb 2023 | CNY | 22 | 22.12 | 21.82 | 22.08 | 22.08 | -0.12 (-0.54%) | 11,467,944 |
| 10 Feb 2023 | CNY | 22.11 | 22.53 | 22.08 | 22.2 | 22.2 | -0.08 (-0.36%) | 12,781,838 |
| 9 Feb 2023 | CNY | 22.11 | 22.35 | 21.83 | 22.28 | 22.28 | +0.17 (+0.77%) | 14,225,331 |
| 8 Feb 2023 | CNY | 22.3 | 22.55 | 22.04 | 22.11 | 22.11 | -0.26 (-1.16%) | 15,631,747 |
| 7 Feb 2023 | CNY | 22.42 | 22.72 | 21.95 | 22.37 | 22.37 | -0.37 (-1.63%) | 22,435,403 |
| 6 Feb 2023 | CNY | 22.25 | 22.75 | 22.03 | 22.74 | 22.74 | +0.38 (+1.70%) | 29,666,911 |
| 3 Feb 2023 | CNY | 22.25 | 22.8 | 22.23 | 22.36 | 22.36 | +0.11 (+0.49%) | 31,271,123 |
| 2 Feb 2023 | CNY | 23.16 | 23.16 | 21.86 | 22.25 | 22.25 | -0.53 (-2.33%) | 44,124,313 |
| 1 Feb 2023 | CNY | 20.95 | 22.78 | 20.6 | 22.78 | 22.78 | +2.07 (+10.00%) | 41,871,912 |
| 31 Jan 2023 | CNY | 20.51 | 20.92 | 20.42 | 20.71 | 20.71 | +0.01 (+0.05%) | 22,839,612 |
| 30 Jan 2023 | CNY | 19.99 | 21.2 | 19.85 | 20.7 | 20.7 | +1 (+5.08%) | 33,975,711 |
| 20 Jan 2023 | CNY | 19.48 | 19.85 | 19.41 | 19.7 | 19.7 | +0.26 (+1.34%) | 20,194,916 |
| 19 Jan 2023 | CNY | 19.4 | 19.68 | 19.34 | 19.44 | 19.44 | -0.05 (-0.26%) | 21,799,509 |
| 18 Jan 2023 | CNY | 19.74 | 19.92 | 19.22 | 19.49 | 19.49 | -1.19 (-5.75%) | 40,438,055 |
| 17 Jan 2023 | CNY | 22.2 | 22.24 | 20.68 | 20.68 | 20.68 | -2.3 (-10.01%) | 47,821,173 |
| 16 Jan 2023 | CNY | 23.33 | 24.44 | 22.36 | 22.98 | 22.98 | -0.71 (-3.00%) | 68,386,847 |
| 13 Jan 2023 | CNY | 23.71 | 25.01 | 23.03 | 23.69 | 23.69 | +0.95 (+4.18%) | 80,184,852 |
| 12 Jan 2023 | CNY | 21 | 22.74 | 20.79 | 22.74 | 22.74 | +2.07 (+10.01%) | 58,534,752 |
| 11 Jan 2023 | CNY | 19.32 | 20.67 | 19.17 | 20.67 | 20.67 | +1.88 (+10.01%) | 19,607,560 |
| 10 Jan 2023 | CNY | 18.78 | 18.88 | 18.51 | 18.79 | 18.79 | +0.07 (+0.37%) | 5,035,300 |
| 9 Jan 2023 | CNY | 18.6 | 18.96 | 18.6 | 18.72 | 18.72 | +0.12 (+0.65%) | 6,294,298 |
| 6 Jan 2023 | CNY | 18.64 | 18.88 | 18.52 | 18.6 | 18.6 | -0.11 (-0.59%) | 8,248,164 |
| 5 Jan 2023 | CNY | 18.87 | 19.1 | 18.51 | 18.71 | 18.71 | +0.2 (+1.08%) | 12,326,640 |
| 4 Jan 2023 | CNY | 18.37 | 18.71 | 18.22 | 18.51 | 18.51 | +0.29 (+1.59%) | 9,847,634 |
| 3 Jan 2023 | CNY | 17.33 | 18.3 | 17.3 | 18.22 | 18.22 | +0.78 (+4.47%) | 9,912,986 |
| 30 Dec 2022 | CNY | 17.34 | 17.61 | 17.31 | 17.44 | 17.44 | +0.12 (+0.69%) | 3,310,708 |
| 29 Dec 2022 | CNY | 17.26 | 17.62 | 17.24 | 17.32 | 17.32 | -0.05 (-0.29%) | 3,413,344 |
