| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 15.467 | 15.55 | 15.407 | 15.532 | 15.532 | +0.062 (+0.40%) | 651,007 |
| 13 Feb 2023 | CNY | 15.494 | 15.495 | 15.4 | 15.47 | 15.47 | -0.024 (-0.15%) | 1,060,776 |
| 10 Feb 2023 | CNY | 15.495 | 15.501 | 15.475 | 15.494 | 15.494 | +0.002 (+0.01%) | 1,009,456 |
| 9 Feb 2023 | CNY | 15.387 | 15.5 | 15.26 | 15.492 | 15.492 | +0.093 (+0.60%) | 997,928 |
| 8 Feb 2023 | CNY | 15.339 | 15.401 | 15.339 | 15.399 | 15.399 | -0.056 (-0.36%) | 2,307 |
| 7 Feb 2023 | CNY | 15.611 | 15.611 | 15.445 | 15.455 | 15.455 | -0.168 (-1.08%) | 1,159,747 |
| 6 Feb 2023 | CNY | 15.57 | 15.65 | 15.5 | 15.623 | 15.623 | -0.078 (-0.50%) | 1,243,794 |
| 3 Feb 2023 | CNY | 15.36 | 15.72 | 15.19 | 15.701 | 15.701 | +0.331 (+2.15%) | 2,497,172 |
| 2 Feb 2023 | CNY | 15.6 | 15.725 | 15.325 | 15.37 | 15.37 | -0.155 (-1.00%) | 2,450,248 |
| 1 Feb 2023 | CNY | 15.214 | 15.525 | 15.214 | 15.525 | 15.525 | +0.314 (+2.06%) | 1,563,725 |
| 31 Jan 2023 | CNY | 14.936 | 15.28 | 14.934 | 15.211 | 15.211 | +0.293 (+1.96%) | 1,209,281 |
| 30 Jan 2023 | CNY | 14.68 | 14.98 | 14.68 | 14.918 | 14.918 | +0.249 (+1.70%) | 1,853,667 |
| 20 Jan 2023 | CNY | 14.469 | 14.983 | 14.469 | 14.669 | 14.669 | +0.205 (+1.42%) | 696,414 |
| 19 Jan 2023 | CNY | 14.502 | 14.502 | 14.463 | 14.464 | 14.464 | -0.039 (-0.27%) | 5,300 |
| 18 Jan 2023 | CNY | 14.581 | 14.581 | 14.498 | 14.503 | 14.503 | -0.078 (-0.53%) | 690,843 |
| 17 Jan 2023 | CNY | 14.648 | 14.648 | 14.58 | 14.581 | 14.581 | -0.113 (-0.77%) | 9,618 |
| 16 Jan 2023 | CNY | 14.769 | 14.775 | 14.683 | 14.694 | 14.694 | -0.074 (-0.50%) | 650,639 |
| 13 Jan 2023 | CNY | 14.828 | 14.839 | 14.768 | 14.768 | 14.768 | -0.06 (-0.40%) | 757,034 |
| 12 Jan 2023 | CNY | 14.82 | 14.86 | 14.82 | 14.828 | 14.828 | +0.008 (+0.05%) | 553,534 |
| 11 Jan 2023 | CNY | 14.853 | 14.853 | 14.817 | 14.82 | 14.82 | -0.032 (-0.22%) | 864,535 |
| 10 Jan 2023 | CNY | 14.864 | 14.88 | 14.85 | 14.852 | 14.852 | 0.0 (0.0%) | 1,022,420 |
| 9 Jan 2023 | CNY | 15.003 | 15.003 | 14.852 | 14.852 | 14.852 | -0.152 (-1.01%) | 9,636 |
| 6 Jan 2023 | CNY | 15.084 | 15.084 | 15 | 15.004 | 15.004 | -0.081 (-0.54%) | 912,327 |
| 5 Jan 2023 | CNY | 15.147 | 15.147 | 15.08 | 15.085 | 15.085 | -0.537 (-3.44%) | 591,157 |
| 4 Jan 2023 | CNY | 15.648 | 15.77 | 15.617 | 15.622 | 15.622 | -0.022 (-0.14%) | 988,781 |
| 3 Jan 2023 | CNY | 15.555 | 15.736 | 15.555 | 15.644 | 15.644 | +0.094 (+0.60%) | 1,160,887 |
| 30 Dec 2022 | CNY | 15.3 | 15.699 | 15.3 | 15.55 | 15.55 | +0.353 (+2.32%) | 945,351 |
| 29 Dec 2022 | CNY | 15.307 | 15.307 | 15.197 | 15.197 | 15.197 | -0.111 (-0.73%) | 515,932 |
| 28 Dec 2022 | CNY | 15.35 | 15.35 | 15.307 | 15.308 | 15.308 | -0.092 (-0.60%) | 524,828 |
| 27 Dec 2022 | CNY | 15.411 | 15.55 | 15.4 | 15.4 | 15.4 | -0.011 (-0.07%) | 430,115 |
