| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 17.78 | 18.07 | 17.5 | 18.04 | 18.04 | +0.39 (+2.21%) | 3,878,531 |
| 17 Feb 2023 | CNY | 18.22 | 18.48 | 17.65 | 17.65 | 17.65 | -0.5 (-2.75%) | 5,445,600 |
| 16 Feb 2023 | CNY | 18.5 | 19.06 | 18.03 | 18.15 | 18.15 | -0.45 (-2.42%) | 8,129,751 |
| 15 Feb 2023 | CNY | 18.12 | 18.74 | 18.01 | 18.6 | 18.6 | +0.6 (+3.33%) | 6,019,501 |
| 14 Feb 2023 | CNY | 18.3 | 18.35 | 17.9 | 18 | 18 | -0.25 (-1.37%) | 3,503,950 |
| 13 Feb 2023 | CNY | 18.36 | 18.42 | 18.08 | 18.25 | 18.25 | -0.1 (-0.54%) | 4,582,000 |
| 10 Feb 2023 | CNY | 18.37 | 18.92 | 18.28 | 18.35 | 18.35 | -0.03 (-0.16%) | 5,842,722 |
| 9 Feb 2023 | CNY | 17.95 | 18.45 | 17.61 | 18.38 | 18.38 | +0.43 (+2.40%) | 5,703,997 |
| 8 Feb 2023 | CNY | 18.23 | 18.56 | 17.87 | 17.95 | 17.95 | -0.53 (-2.87%) | 8,001,995 |
| 7 Feb 2023 | CNY | 18.7 | 19.05 | 18.17 | 18.48 | 18.48 | +0.3 (+1.65%) | 11,539,664 |
| 6 Feb 2023 | CNY | 17.99 | 18.45 | 17.81 | 18.18 | 18.18 | +0.23 (+1.28%) | 6,650,807 |
| 3 Feb 2023 | CNY | 17.54 | 17.98 | 17.53 | 17.95 | 17.95 | +0.31 (+1.76%) | 6,306,243 |
| 2 Feb 2023 | CNY | 17.7 | 18 | 17.55 | 17.64 | 17.64 | -0.02 (-0.11%) | 5,405,528 |
| 1 Feb 2023 | CNY | 17.12 | 17.71 | 17.12 | 17.66 | 17.66 | +0.56 (+3.27%) | 5,736,882 |
| 31 Jan 2023 | CNY | 17.16 | 17.22 | 17.02 | 17.1 | 17.1 | -0.11 (-0.64%) | 3,443,900 |
| 30 Jan 2023 | CNY | 17.3 | 17.46 | 17.01 | 17.21 | 17.21 | +0.16 (+0.94%) | 5,785,846 |
| 20 Jan 2023 | CNY | 16.93 | 17.25 | 16.81 | 17.05 | 17.05 | +0.14 (+0.83%) | 4,093,708 |
| 19 Jan 2023 | CNY | 16.56 | 16.92 | 16.5 | 16.91 | 16.91 | +0.29 (+1.74%) | 4,048,245 |
| 18 Jan 2023 | CNY | 16.3 | 16.66 | 16.24 | 16.62 | 16.62 | +0.32 (+1.96%) | 3,094,127 |
| 17 Jan 2023 | CNY | 16.5 | 16.57 | 16.22 | 16.3 | 16.3 | -0.15 (-0.91%) | 2,374,108 |
| 16 Jan 2023 | CNY | 16.13 | 16.62 | 16.13 | 16.45 | 16.45 | +0.32 (+1.98%) | 2,967,600 |
| 13 Jan 2023 | CNY | 16.23 | 16.45 | 15.98 | 16.13 | 16.13 | -0.11 (-0.68%) | 2,114,200 |
| 12 Jan 2023 | CNY | 16.16 | 16.45 | 16.12 | 16.24 | 16.24 | +0.09 (+0.56%) | 2,075,968 |
| 11 Jan 2023 | CNY | 16.47 | 16.55 | 16.13 | 16.15 | 16.15 | -0.32 (-1.94%) | 2,438,644 |
| 10 Jan 2023 | CNY | 16.24 | 16.56 | 16.15 | 16.47 | 16.47 | +0.17 (+1.04%) | 3,767,234 |
| 9 Jan 2023 | CNY | 16.42 | 16.58 | 16.26 | 16.3 | 16.3 | -0.03 (-0.18%) | 2,679,010 |
| 6 Jan 2023 | CNY | 16.5 | 16.64 | 16.31 | 16.33 | 16.33 | -0.16 (-0.97%) | 3,463,031 |
| 5 Jan 2023 | CNY | 16.65 | 16.77 | 16.44 | 16.49 | 16.49 | -0.17 (-1.02%) | 4,567,417 |
| 4 Jan 2023 | CNY | 16.39 | 16.78 | 16.31 | 16.66 | 16.66 | +0.28 (+1.71%) | 7,564,499 |
| 3 Jan 2023 | CNY | 15.33 | 16.55 | 15.24 | 16.38 | 16.38 | +1.05 (+6.85%) | 8,676,829 |
