| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 13.34 | 13.44 | 13.17 | 13.21 | 13.21 | -0.19 (-1.42%) | 2,369,876 |
| 21 Feb 2023 | CNY | 13.45 | 13.51 | 13.3 | 13.4 | 13.4 | -0.04 (-0.30%) | 2,419,400 |
| 20 Feb 2023 | CNY | 13.33 | 13.49 | 13.21 | 13.44 | 13.44 | +0.12 (+0.90%) | 2,139,223 |
| 17 Feb 2023 | CNY | 13.57 | 13.71 | 13.31 | 13.32 | 13.32 | -0.31 (-2.27%) | 3,246,454 |
| 16 Feb 2023 | CNY | 14.29 | 14.32 | 13.49 | 13.63 | 13.63 | -0.59 (-4.15%) | 5,984,877 |
| 15 Feb 2023 | CNY | 14.3 | 14.46 | 14.18 | 14.22 | 14.22 | +0.04 (+0.28%) | 5,750,489 |
| 14 Feb 2023 | CNY | 13.91 | 14.32 | 13.76 | 14.18 | 14.18 | +0.29 (+2.09%) | 5,037,561 |
| 13 Feb 2023 | CNY | 13.85 | 14 | 13.81 | 13.89 | 13.89 | +0.01 (+0.07%) | 2,599,800 |
| 10 Feb 2023 | CNY | 14.19 | 14.24 | 13.8 | 13.88 | 13.88 | -0.24 (-1.70%) | 3,294,048 |
| 9 Feb 2023 | CNY | 13.7 | 14.17 | 13.62 | 14.12 | 14.12 | +0.41 (+2.99%) | 4,695,700 |
| 8 Feb 2023 | CNY | 13.86 | 13.91 | 13.7 | 13.71 | 13.71 | -0.16 (-1.15%) | 2,259,200 |
| 7 Feb 2023 | CNY | 13.66 | 13.9 | 13.66 | 13.87 | 13.87 | +0.16 (+1.17%) | 2,531,700 |
| 6 Feb 2023 | CNY | 13.8 | 13.91 | 13.66 | 13.71 | 13.71 | -0.19 (-1.37%) | 2,662,292 |
| 3 Feb 2023 | CNY | 14.28 | 14.28 | 13.72 | 13.9 | 13.9 | -0.38 (-2.66%) | 4,357,900 |
| 2 Feb 2023 | CNY | 14.41 | 14.6 | 14.16 | 14.28 | 14.28 | -0.13 (-0.90%) | 5,675,371 |
| 1 Feb 2023 | CNY | 14.14 | 14.43 | 14.07 | 14.41 | 14.41 | +0.27 (+1.91%) | 4,294,372 |
| 31 Jan 2023 | CNY | 14.18 | 14.2 | 13.91 | 14.14 | 14.14 | -0.05 (-0.35%) | 4,056,262 |
| 30 Jan 2023 | CNY | 14.07 | 14.45 | 14.05 | 14.19 | 14.19 | +0.24 (+1.72%) | 5,359,200 |
| 20 Jan 2023 | CNY | 13.87 | 14.03 | 13.81 | 13.95 | 13.95 | +0.04 (+0.29%) | 3,054,900 |
| 19 Jan 2023 | CNY | 14.2 | 14.2 | 13.72 | 13.91 | 13.91 | -0.06 (-0.43%) | 3,146,763 |
| 18 Jan 2023 | CNY | 14.31 | 14.41 | 13.92 | 13.97 | 13.97 | -0.3 (-2.10%) | 4,214,100 |
| 17 Jan 2023 | CNY | 14.39 | 14.73 | 14.12 | 14.27 | 14.27 | -0.24 (-1.65%) | 4,810,663 |
| 16 Jan 2023 | CNY | 14.32 | 14.54 | 13.7 | 14.51 | 14.51 | +0.29 (+2.04%) | 7,665,163 |
| 13 Jan 2023 | CNY | 14.57 | 14.75 | 14.14 | 14.22 | 14.22 | -0.39 (-2.67%) | 5,097,100 |
| 12 Jan 2023 | CNY | 15.21 | 15.27 | 14.53 | 14.61 | 14.61 | -0.5 (-3.31%) | 8,894,200 |
| 11 Jan 2023 | CNY | 15.85 | 15.86 | 15.06 | 15.11 | 15.11 | -0.64 (-4.06%) | 6,317,400 |
| 10 Jan 2023 | CNY | 15.8 | 15.89 | 15.26 | 15.75 | 15.75 | +0.16 (+1.03%) | 9,714,860 |
| 9 Jan 2023 | CNY | 15.32 | 15.85 | 14.65 | 15.59 | 15.59 | +0.28 (+1.83%) | 17,178,548 |
| 6 Jan 2023 | CNY | 15.29 | 16.22 | 15.04 | 15.31 | 15.31 | +1.12 (+7.89%) | 31,617,330 |
| 5 Jan 2023 | CNY | 14.57 | 14.77 | 14 | 14.19 | 14.19 | -0.33 (-2.27%) | 13,014,700 |
