| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 17.07 | 17.45 | 16.6 | 17.03 | 17.03 | +0.01 (+0.06%) | 11,006,646 |
| 23 Feb 2023 | CNY | 17.45 | 19 | 17.02 | 17.02 | 17.02 | -0.58 (-3.30%) | 15,117,634 |
| 22 Feb 2023 | CNY | 17.64 | 18.03 | 17.37 | 17.6 | 17.6 | -0.02 (-0.11%) | 9,984,700 |
| 21 Feb 2023 | CNY | 18.14 | 18.26 | 17.32 | 17.62 | 17.62 | -0.87 (-4.71%) | 13,285,709 |
| 20 Feb 2023 | CNY | 17.66 | 19.06 | 16.22 | 18.49 | 18.49 | +0.99 (+5.66%) | 26,256,700 |
| 17 Feb 2023 | CNY | 15.09 | 17.5 | 15.09 | 17.5 | 17.5 | +2.92 (+20.03%) | 18,800,774 |
| 16 Feb 2023 | CNY | 14.66 | 14.86 | 14.44 | 14.58 | 14.58 | -0.08 (-0.55%) | 2,756,557 |
| 15 Feb 2023 | CNY | 14.88 | 14.89 | 14.59 | 14.66 | 14.66 | -0.19 (-1.28%) | 2,303,700 |
| 14 Feb 2023 | CNY | 15.03 | 15.03 | 14.54 | 14.85 | 14.85 | -0.05 (-0.34%) | 2,756,234 |
| 13 Feb 2023 | CNY | 14.91 | 15.25 | 14.8 | 14.9 | 14.9 | +0.01 (+0.07%) | 3,340,500 |
| 10 Feb 2023 | CNY | 14.54 | 15.1 | 14.53 | 14.89 | 14.89 | +0.27 (+1.85%) | 3,383,503 |
| 9 Feb 2023 | CNY | 14.53 | 14.65 | 14.43 | 14.62 | 14.62 | +0.02 (+0.14%) | 2,710,400 |
| 8 Feb 2023 | CNY | 14.31 | 14.76 | 14.31 | 14.6 | 14.6 | +0.21 (+1.46%) | 3,978,150 |
| 7 Feb 2023 | CNY | 14.62 | 14.95 | 14.28 | 14.39 | 14.39 | -0.16 (-1.10%) | 4,542,740 |
| 6 Feb 2023 | CNY | 14.12 | 14.72 | 14.12 | 14.55 | 14.55 | +0.36 (+2.54%) | 4,719,844 |
| 3 Feb 2023 | CNY | 14.24 | 14.37 | 13.89 | 14.19 | 14.19 | -0.13 (-0.91%) | 2,972,599 |
| 2 Feb 2023 | CNY | 14.18 | 14.4 | 14.04 | 14.32 | 14.32 | +0.14 (+0.99%) | 3,794,499 |
| 1 Feb 2023 | CNY | 14.05 | 14.23 | 13.98 | 14.18 | 14.18 | +0.12 (+0.85%) | 4,926,685 |
| 31 Jan 2023 | CNY | 14.25 | 14.25 | 13.91 | 14.06 | 14.06 | -0.1 (-0.71%) | 3,077,500 |
| 30 Jan 2023 | CNY | 14.38 | 14.52 | 13.8 | 14.16 | 14.16 | +0.02 (+0.14%) | 6,217,220 |
| 20 Jan 2023 | CNY | 14.39 | 14.56 | 13.86 | 14.14 | 14.14 | -0.19 (-1.33%) | 4,375,800 |
| 19 Jan 2023 | CNY | 14.52 | 14.7 | 14.1 | 14.33 | 14.33 | -0.05 (-0.35%) | 3,925,107 |
| 18 Jan 2023 | CNY | 14.34 | 14.73 | 14.21 | 14.38 | 14.38 | +0.06 (+0.42%) | 9,075,261 |
| 17 Jan 2023 | CNY | 15.5 | 15.5 | 13.8 | 14.32 | 14.32 | -1.18 (-7.61%) | 10,662,746 |
| 16 Jan 2023 | CNY | 15.22 | 15.86 | 14.95 | 15.5 | 15.5 | +0.33 (+2.18%) | 9,450,355 |
| 13 Jan 2023 | CNY | 14.59 | 15.2 | 14.2 | 15.17 | 15.17 | +0.79 (+5.49%) | 5,633,341 |
| 12 Jan 2023 | CNY | 13.95 | 14.74 | 13.9 | 14.38 | 14.38 | +0.38 (+2.71%) | 5,415,370 |
| 11 Jan 2023 | CNY | 14.08 | 14.18 | 13.69 | 14 | 14 | +0.07 (+0.50%) | 3,640,200 |
| 10 Jan 2023 | CNY | 13.7 | 14.4 | 13.55 | 13.93 | 13.93 | +0.14 (+1.02%) | 4,665,600 |
| 9 Jan 2023 | CNY | 13.28 | 14.21 | 13.28 | 13.79 | 13.79 | +0.51 (+3.84%) | 4,747,100 |
