| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 15.7 | 15.78 | 15.38 | 15.48 | 15.48 | -0.27 (-1.71%) | 14,876,539 |
| 21 Feb 2023 | CNY | 15.61 | 16.04 | 15.52 | 15.75 | 15.75 | +0.16 (+1.03%) | 21,130,000 |
| 20 Feb 2023 | CNY | 15.57 | 15.82 | 15.56 | 15.59 | 15.59 | +0.03 (+0.19%) | 17,275,474 |
| 17 Feb 2023 | CNY | 15.87 | 16.06 | 15.55 | 15.56 | 15.56 | -0.31 (-1.95%) | 22,408,174 |
| 16 Feb 2023 | CNY | 15.92 | 16.56 | 15.75 | 15.87 | 15.87 | -0.05 (-0.31%) | 35,428,365 |
| 15 Feb 2023 | CNY | 15.9 | 15.96 | 15.72 | 15.92 | 15.92 | +0.09 (+0.57%) | 14,669,141 |
| 14 Feb 2023 | CNY | 15.98 | 16.01 | 15.73 | 15.83 | 15.83 | -0.07 (-0.44%) | 21,361,368 |
| 13 Feb 2023 | CNY | 14.93 | 16 | 14.93 | 15.9 | 15.9 | +0.94 (+6.28%) | 52,778,139 |
| 10 Feb 2023 | CNY | 15.07 | 15.14 | 14.9 | 14.96 | 14.96 | -0.11 (-0.73%) | 20,372,096 |
| 9 Feb 2023 | CNY | 14.3 | 15.12 | 14.2 | 15.07 | 15.07 | +0.72 (+5.02%) | 42,272,223 |
| 8 Feb 2023 | CNY | 14.59 | 14.59 | 14.28 | 14.35 | 14.35 | -0.15 (-1.03%) | 16,554,940 |
| 7 Feb 2023 | CNY | 14.69 | 14.75 | 14.39 | 14.5 | 14.5 | -0.14 (-0.96%) | 20,497,220 |
| 6 Feb 2023 | CNY | 15.22 | 15.25 | 14.57 | 14.64 | 14.64 | -0.51 (-3.37%) | 25,175,125 |
| 3 Feb 2023 | CNY | 15 | 15.23 | 14.78 | 15.15 | 15.15 | +0.13 (+0.87%) | 21,637,468 |
| 2 Feb 2023 | CNY | 14.85 | 15.07 | 14.65 | 15.02 | 15.02 | +0.22 (+1.49%) | 23,669,013 |
| 1 Feb 2023 | CNY | 14.64 | 14.87 | 14.55 | 14.8 | 14.8 | +0.3 (+2.07%) | 21,874,846 |
| 31 Jan 2023 | CNY | 14.79 | 14.94 | 14.44 | 14.5 | 14.5 | -0.4 (-2.68%) | 23,990,480 |
| 30 Jan 2023 | CNY | 15.49 | 15.59 | 14.75 | 14.9 | 14.9 | -0.23 (-1.52%) | 45,146,823 |
| 20 Jan 2023 | CNY | 15.1 | 15.28 | 14.94 | 15.13 | 15.13 | +0.11 (+0.73%) | 20,976,985 |
| 19 Jan 2023 | CNY | 14.63 | 15.09 | 14.48 | 15.02 | 15.02 | +0.31 (+2.11%) | 25,626,122 |
| 18 Jan 2023 | CNY | 14.75 | 14.84 | 14.64 | 14.71 | 14.71 | -0.04 (-0.27%) | 19,020,731 |
| 17 Jan 2023 | CNY | 14.89 | 14.89 | 14.63 | 14.75 | 14.75 | -0.08 (-0.54%) | 15,973,337 |
| 16 Jan 2023 | CNY | 14.91 | 15.03 | 14.78 | 14.83 | 14.83 | -0.09 (-0.60%) | 23,065,181 |
| 13 Jan 2023 | CNY | 14.44 | 14.93 | 14.31 | 14.92 | 14.92 | +0.51 (+3.54%) | 26,534,504 |
| 12 Jan 2023 | CNY | 14.56 | 14.66 | 14.33 | 14.41 | 14.41 | -0.16 (-1.10%) | 15,534,768 |
| 11 Jan 2023 | CNY | 14.8 | 14.82 | 14.48 | 14.57 | 14.57 | -0.2 (-1.35%) | 15,806,328 |
| 10 Jan 2023 | CNY | 14.62 | 14.87 | 14.46 | 14.77 | 14.77 | +0.15 (+1.03%) | 23,962,945 |
| 9 Jan 2023 | CNY | 14.45 | 14.77 | 14.36 | 14.62 | 14.62 | +0.26 (+1.81%) | 27,599,138 |
| 6 Jan 2023 | CNY | 14.64 | 14.64 | 14.17 | 14.36 | 14.36 | -0.31 (-2.11%) | 30,923,545 |
| 5 Jan 2023 | CNY | 14.53 | 14.83 | 14.41 | 14.67 | 14.67 | +0.06 (+0.41%) | 26,451,091 |
