| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 17.59 | 17.65 | 17.29 | 17.45 | 17.45 | -0.16 (-0.91%) | 4,550,300 |
| 23 Feb 2023 | CNY | 17.8 | 17.92 | 17.5 | 17.61 | 17.61 | -0.19 (-1.07%) | 5,452,154 |
| 22 Feb 2023 | CNY | 17.98 | 18.05 | 17.72 | 17.8 | 17.8 | -0.25 (-1.39%) | 4,970,200 |
| 21 Feb 2023 | CNY | 17.77 | 18.4 | 17.66 | 18.05 | 18.05 | +0.21 (+1.18%) | 9,018,495 |
| 20 Feb 2023 | CNY | 18.17 | 18.2 | 17.55 | 17.84 | 17.84 | -0.26 (-1.44%) | 8,571,400 |
| 17 Feb 2023 | CNY | 18.52 | 18.74 | 18.1 | 18.1 | 18.1 | -0.27 (-1.47%) | 6,108,281 |
| 16 Feb 2023 | CNY | 19.19 | 19.36 | 18.22 | 18.37 | 18.37 | -0.74 (-3.87%) | 12,276,994 |
| 15 Feb 2023 | CNY | 18.72 | 19.27 | 18.64 | 19.11 | 19.11 | +0.44 (+2.36%) | 9,912,134 |
| 14 Feb 2023 | CNY | 18.93 | 18.93 | 18.51 | 18.67 | 18.67 | -0.22 (-1.16%) | 6,049,277 |
| 13 Feb 2023 | CNY | 18.56 | 18.9 | 18.49 | 18.89 | 18.89 | +0.39 (+2.11%) | 6,634,004 |
| 10 Feb 2023 | CNY | 18.82 | 18.9 | 18.43 | 18.5 | 18.5 | -0.36 (-1.91%) | 5,873,207 |
| 9 Feb 2023 | CNY | 18.16 | 19.11 | 18.12 | 18.86 | 18.86 | +0.72 (+3.97%) | 11,737,148 |
| 8 Feb 2023 | CNY | 18.24 | 18.5 | 18.13 | 18.14 | 18.14 | -0.11 (-0.60%) | 4,971,497 |
| 7 Feb 2023 | CNY | 18.02 | 18.39 | 18.02 | 18.25 | 18.25 | +0.21 (+1.16%) | 4,731,020 |
| 6 Feb 2023 | CNY | 18.4 | 18.63 | 18.01 | 18.04 | 18.04 | -0.43 (-2.33%) | 6,079,041 |
| 3 Feb 2023 | CNY | 18.84 | 18.91 | 18.07 | 18.47 | 18.47 | -0.36 (-1.91%) | 8,405,286 |
| 2 Feb 2023 | CNY | 18.84 | 19.04 | 18.58 | 18.83 | 18.83 | +0.05 (+0.27%) | 7,349,039 |
| 1 Feb 2023 | CNY | 18.85 | 18.95 | 18.48 | 18.78 | 18.78 | -0.1 (-0.53%) | 7,213,446 |
| 31 Jan 2023 | CNY | 18.3 | 19.18 | 18.21 | 18.88 | 18.88 | +0.53 (+2.89%) | 8,938,097 |
| 30 Jan 2023 | CNY | 18.68 | 18.88 | 18.32 | 18.35 | 18.35 | 0.0 (0.0%) | 6,285,642 |
| 20 Jan 2023 | CNY | 18.23 | 18.48 | 18.19 | 18.35 | 18.35 | +0.13 (+0.71%) | 4,714,390 |
| 19 Jan 2023 | CNY | 18.18 | 18.45 | 18.1 | 18.22 | 18.22 | -0.01 (-0.05%) | 3,661,431 |
| 18 Jan 2023 | CNY | 18.2 | 18.46 | 18.06 | 18.23 | 18.23 | -0.01 (-0.05%) | 3,686,844 |
| 17 Jan 2023 | CNY | 18.2 | 18.47 | 18.13 | 18.24 | 18.24 | +0.09 (+0.50%) | 3,477,975 |
| 16 Jan 2023 | CNY | 18.17 | 18.49 | 18.06 | 18.15 | 18.15 | -0.07 (-0.38%) | 6,580,400 |
| 13 Jan 2023 | CNY | 18.47 | 18.52 | 18.04 | 18.22 | 18.22 | +0.08 (+0.44%) | 4,878,903 |
| 12 Jan 2023 | CNY | 18.35 | 18.58 | 18 | 18.14 | 18.14 | -0.21 (-1.14%) | 6,603,805 |
| 11 Jan 2023 | CNY | 18.23 | 18.76 | 18.03 | 18.35 | 18.35 | +0.11 (+0.60%) | 5,831,500 |
| 10 Jan 2023 | CNY | 18.18 | 18.37 | 18.01 | 18.24 | 18.24 | -0.03 (-0.16%) | 5,302,010 |
| 9 Jan 2023 | CNY | 18.62 | 19 | 18.1 | 18.27 | 18.27 | -0.3 (-1.62%) | 8,933,852 |
