| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 18.66 | 18.73 | 17.9 | 18.11 | 18.11 | -0.57 (-3.05%) | 9,586,031 |
| 15 Feb 2023 | CNY | 18.72 | 19.18 | 18.66 | 18.68 | 18.68 | -0.2 (-1.06%) | 6,889,590 |
| 14 Feb 2023 | CNY | 19.25 | 19.48 | 18.78 | 18.88 | 18.88 | -0.32 (-1.67%) | 9,152,258 |
| 13 Feb 2023 | CNY | 19.45 | 19.6 | 19.11 | 19.2 | 19.2 | -0.24 (-1.23%) | 7,537,896 |
| 10 Feb 2023 | CNY | 19.79 | 20.03 | 19.39 | 19.44 | 19.44 | -0.42 (-2.11%) | 6,389,846 |
| 9 Feb 2023 | CNY | 19.6 | 19.94 | 19.12 | 19.86 | 19.86 | +0.09 (+0.46%) | 7,522,446 |
| 8 Feb 2023 | CNY | 19.32 | 19.96 | 19.21 | 19.77 | 19.77 | +0.46 (+2.38%) | 9,655,939 |
| 7 Feb 2023 | CNY | 19.42 | 19.6 | 19.1 | 19.31 | 19.31 | -0.11 (-0.57%) | 7,446,527 |
| 6 Feb 2023 | CNY | 19.89 | 19.95 | 19.2 | 19.42 | 19.42 | -0.53 (-2.66%) | 8,970,518 |
| 3 Feb 2023 | CNY | 20.59 | 20.67 | 19.81 | 19.95 | 19.95 | -0.73 (-3.53%) | 12,157,793 |
| 2 Feb 2023 | CNY | 20.64 | 21.2 | 20.54 | 20.68 | 20.68 | +0.15 (+0.73%) | 8,938,283 |
| 1 Feb 2023 | CNY | 20.34 | 20.76 | 20.1 | 20.53 | 20.53 | +0.38 (+1.89%) | 9,757,120 |
| 31 Jan 2023 | CNY | 20.6 | 20.8 | 20 | 20.15 | 20.15 | -0.58 (-2.80%) | 10,457,744 |
| 30 Jan 2023 | CNY | 21.01 | 22.02 | 20.56 | 20.73 | 20.73 | +1.06 (+5.39%) | 23,868,059 |
| 20 Jan 2023 | CNY | 19.11 | 19.68 | 19.04 | 19.67 | 19.67 | +0.64 (+3.36%) | 7,873,225 |
| 19 Jan 2023 | CNY | 19.07 | 19.1 | 18.32 | 19.03 | 19.03 | +0.15 (+0.79%) | 6,055,529 |
| 18 Jan 2023 | CNY | 19.1 | 19.19 | 18.43 | 18.88 | 18.88 | -0.15 (-0.79%) | 4,833,467 |
| 17 Jan 2023 | CNY | 18.81 | 19.12 | 18.54 | 19.03 | 19.03 | +0.27 (+1.44%) | 4,645,131 |
| 16 Jan 2023 | CNY | 18.6 | 18.95 | 18.43 | 18.76 | 18.76 | +0.26 (+1.41%) | 5,453,113 |
| 13 Jan 2023 | CNY | 19.01 | 19.1 | 18.38 | 18.5 | 18.5 | -0.45 (-2.37%) | 6,182,836 |
| 12 Jan 2023 | CNY | 19.08 | 19.39 | 18.8 | 18.95 | 18.95 | -0.03 (-0.16%) | 6,054,711 |
| 11 Jan 2023 | CNY | 19.38 | 19.57 | 18.89 | 18.98 | 18.98 | -0.44 (-2.27%) | 6,042,549 |
| 10 Jan 2023 | CNY | 19.29 | 19.46 | 19 | 19.42 | 19.42 | +0.14 (+0.73%) | 5,420,797 |
| 9 Jan 2023 | CNY | 19.15 | 19.57 | 19.03 | 19.28 | 19.28 | +0.13 (+0.68%) | 5,536,763 |
| 6 Jan 2023 | CNY | 18.86 | 19.65 | 18.81 | 19.15 | 19.15 | +0.26 (+1.38%) | 8,440,605 |
| 5 Jan 2023 | CNY | 18.57 | 19.21 | 18.41 | 18.89 | 18.89 | +0.23 (+1.23%) | 7,227,759 |
| 4 Jan 2023 | CNY | 19.1 | 19.14 | 18.22 | 18.66 | 18.66 | -0.44 (-2.30%) | 7,847,444 |
| 3 Jan 2023 | CNY | 18.89 | 19.24 | 18.6 | 19.1 | 19.1 | +0.22 (+1.17%) | 5,544,113 |
| 30 Dec 2022 | CNY | 19.2 | 19.29 | 18.72 | 18.88 | 18.88 | -0.25 (-1.31%) | 4,450,375 |
| 29 Dec 2022 | CNY | 18.7 | 19.36 | 18.7 | 19.13 | 19.13 | +0.15 (+0.79%) | 4,203,538 |
