| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 16.74 | 16.84 | 16.38 | 16.79 | 16.79 | +0.05 (+0.30%) | 3,563,500 |
| 17 Feb 2023 | CNY | 16.76 | 17.13 | 16.72 | 16.74 | 16.74 | -0.03 (-0.18%) | 4,243,212 |
| 16 Feb 2023 | CNY | 16.94 | 17.16 | 16.68 | 16.77 | 16.77 | -0.17 (-1.00%) | 6,444,700 |
| 15 Feb 2023 | CNY | 17.15 | 17.17 | 16.82 | 16.94 | 16.94 | -0.19 (-1.11%) | 4,882,020 |
| 14 Feb 2023 | CNY | 17.11 | 17.25 | 17.01 | 17.13 | 17.13 | +0.05 (+0.29%) | 4,893,178 |
| 13 Feb 2023 | CNY | 16.73 | 17.21 | 16.73 | 17.08 | 17.08 | +0.25 (+1.49%) | 6,348,101 |
| 10 Feb 2023 | CNY | 16.71 | 16.95 | 16.62 | 16.83 | 16.83 | +0.12 (+0.72%) | 3,558,130 |
| 9 Feb 2023 | CNY | 16.57 | 16.76 | 16.5 | 16.71 | 16.71 | +0.11 (+0.66%) | 3,275,930 |
| 8 Feb 2023 | CNY | 16.62 | 16.86 | 16.55 | 16.6 | 16.6 | -0.04 (-0.24%) | 2,599,236 |
| 7 Feb 2023 | CNY | 16.5 | 16.89 | 16.46 | 16.64 | 16.64 | +0.18 (+1.09%) | 4,401,846 |
| 6 Feb 2023 | CNY | 16.51 | 16.75 | 16.41 | 16.46 | 16.46 | -0.25 (-1.50%) | 3,827,600 |
| 3 Feb 2023 | CNY | 17.05 | 17.15 | 16.53 | 16.71 | 16.71 | -0.34 (-1.99%) | 4,813,977 |
| 2 Feb 2023 | CNY | 16.72 | 17.22 | 16.61 | 17.05 | 17.05 | +0.34 (+2.03%) | 8,966,490 |
| 1 Feb 2023 | CNY | 16.41 | 16.79 | 16.32 | 16.71 | 16.71 | +0.3 (+1.83%) | 5,801,544 |
| 31 Jan 2023 | CNY | 16.62 | 16.63 | 16.25 | 16.41 | 16.41 | -0.16 (-0.97%) | 4,448,047 |
| 30 Jan 2023 | CNY | 16.56 | 16.8 | 16.52 | 16.57 | 16.57 | +0.13 (+0.79%) | 4,747,119 |
| 20 Jan 2023 | CNY | 16.6 | 16.69 | 16.33 | 16.44 | 16.44 | -0.08 (-0.48%) | 3,905,046 |
| 19 Jan 2023 | CNY | 16.22 | 16.63 | 16.09 | 16.52 | 16.52 | +0.26 (+1.60%) | 4,615,615 |
| 18 Jan 2023 | CNY | 16.6 | 16.68 | 16.21 | 16.26 | 16.26 | -0.34 (-2.05%) | 5,260,250 |
| 17 Jan 2023 | CNY | 16.45 | 16.91 | 16.41 | 16.6 | 16.6 | +0.06 (+0.36%) | 6,676,840 |
| 16 Jan 2023 | CNY | 15.98 | 16.89 | 15.94 | 16.54 | 16.54 | +0.64 (+4.03%) | 14,663,774 |
| 13 Jan 2023 | CNY | 15.49 | 15.96 | 15.36 | 15.9 | 15.9 | +0.4 (+2.58%) | 6,536,943 |
| 12 Jan 2023 | CNY | 15.47 | 15.73 | 15.44 | 15.5 | 15.5 | +0.03 (+0.19%) | 4,043,700 |
| 11 Jan 2023 | CNY | 15.33 | 15.66 | 15.3 | 15.47 | 15.47 | +0.06 (+0.39%) | 4,528,832 |
| 10 Jan 2023 | CNY | 15.27 | 15.5 | 15.2 | 15.41 | 15.41 | +0.14 (+0.92%) | 4,730,700 |
| 9 Jan 2023 | CNY | 15.01 | 15.44 | 15 | 15.27 | 15.27 | +0.25 (+1.66%) | 6,307,628 |
| 6 Jan 2023 | CNY | 15.2 | 15.35 | 14.83 | 15.02 | 15.02 | -0.11 (-0.73%) | 8,656,690 |
| 5 Jan 2023 | CNY | 15.21 | 15.31 | 15.02 | 15.13 | 15.13 | -0.02 (-0.13%) | 5,154,453 |
| 4 Jan 2023 | CNY | 15.24 | 15.3 | 15.04 | 15.15 | 15.15 | -0.03 (-0.20%) | 2,971,763 |
| 3 Jan 2023 | CNY | 14.75 | 15.28 | 14.72 | 15.18 | 15.18 | +0.43 (+2.92%) | 4,108,960 |
