| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 15.38 | 15.73 | 15.18 | 15.46 | 15.46 | -0.16 (-1.02%) | 11,411,850 |
| 21 Feb 2023 | CNY | 15.98 | 16.29 | 15.44 | 15.62 | 15.62 | -0.18 (-1.14%) | 14,291,790 |
| 20 Feb 2023 | CNY | 15.29 | 15.9 | 15.29 | 15.8 | 15.8 | +0.53 (+3.47%) | 15,143,262 |
| 17 Feb 2023 | CNY | 15.95 | 16.08 | 15.27 | 15.27 | 15.27 | -0.49 (-3.11%) | 17,815,741 |
| 16 Feb 2023 | CNY | 16.3 | 16.78 | 15.68 | 15.76 | 15.76 | -0.4 (-2.48%) | 32,131,286 |
| 15 Feb 2023 | CNY | 15.73 | 16.16 | 15.62 | 16.16 | 16.16 | +0.36 (+2.28%) | 14,914,798 |
| 14 Feb 2023 | CNY | 16.06 | 16.09 | 15.64 | 15.8 | 15.8 | -0.1 (-0.63%) | 10,895,525 |
| 13 Feb 2023 | CNY | 15.82 | 16.1 | 15.69 | 15.9 | 15.9 | -0.07 (-0.44%) | 18,319,932 |
| 10 Feb 2023 | CNY | 16.22 | 16.66 | 15.96 | 15.97 | 15.97 | -0.22 (-1.36%) | 19,408,356 |
| 9 Feb 2023 | CNY | 15.64 | 16.2 | 15.53 | 16.19 | 16.19 | +0.26 (+1.63%) | 15,476,593 |
| 8 Feb 2023 | CNY | 16.15 | 16.25 | 15.62 | 15.93 | 15.93 | -0.37 (-2.27%) | 22,386,760 |
| 7 Feb 2023 | CNY | 15.72 | 16.65 | 15.3 | 16.3 | 16.3 | +0.5 (+3.16%) | 32,736,282 |
| 6 Feb 2023 | CNY | 15.6 | 16.03 | 15.45 | 15.8 | 15.8 | +0.16 (+1.02%) | 19,697,925 |
| 3 Feb 2023 | CNY | 15.48 | 15.69 | 15.15 | 15.64 | 15.64 | +0.19 (+1.23%) | 17,211,867 |
| 2 Feb 2023 | CNY | 15.36 | 15.71 | 15.05 | 15.45 | 15.45 | +0.45 (+3%) | 24,870,745 |
| 1 Feb 2023 | CNY | 14.28 | 15.08 | 14.25 | 15 | 15 | +0.73 (+5.12%) | 18,757,750 |
| 31 Jan 2023 | CNY | 14.05 | 14.44 | 14.04 | 14.27 | 14.27 | +0.19 (+1.35%) | 11,661,656 |
| 30 Jan 2023 | CNY | 14.33 | 14.48 | 13.98 | 14.08 | 14.08 | -0.82 (-5.50%) | 26,819,288 |
| 20 Jan 2023 | CNY | 14.96 | 15.2 | 14.78 | 14.9 | 14.9 | -0.02 (-0.13%) | 7,011,431 |
| 19 Jan 2023 | CNY | 14.52 | 14.99 | 14.46 | 14.92 | 14.92 | +0.3 (+2.05%) | 10,837,605 |
| 18 Jan 2023 | CNY | 14.51 | 14.79 | 14.5 | 14.62 | 14.62 | +0.19 (+1.32%) | 8,240,876 |
| 17 Jan 2023 | CNY | 14.6 | 14.65 | 14.38 | 14.43 | 14.43 | -0.13 (-0.89%) | 4,169,665 |
| 16 Jan 2023 | CNY | 14.54 | 14.7 | 14.45 | 14.56 | 14.56 | +0.01 (+0.07%) | 5,261,297 |
| 13 Jan 2023 | CNY | 14.54 | 14.65 | 14.39 | 14.55 | 14.55 | -0.04 (-0.27%) | 4,173,000 |
| 12 Jan 2023 | CNY | 14.47 | 14.68 | 14.34 | 14.59 | 14.59 | +0.12 (+0.83%) | 5,734,179 |
| 11 Jan 2023 | CNY | 14.78 | 14.83 | 14.45 | 14.47 | 14.47 | -0.32 (-2.16%) | 6,827,249 |
| 10 Jan 2023 | CNY | 14.66 | 14.92 | 14.61 | 14.79 | 14.79 | +0.13 (+0.89%) | 6,493,291 |
| 9 Jan 2023 | CNY | 14.72 | 14.96 | 14.62 | 14.66 | 14.66 | -0.07 (-0.48%) | 7,583,536 |
| 6 Jan 2023 | CNY | 14.9 | 15.04 | 14.69 | 14.73 | 14.73 | -0.29 (-1.93%) | 11,646,696 |
| 5 Jan 2023 | CNY | 14.66 | 15.16 | 14.57 | 15.02 | 15.02 | +0.29 (+1.97%) | 17,574,053 |
