| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 23.34 | 23.58 | 22.16 | 22.88 | 22.88 | -0.73 (-3.09%) | 86,127,527 |
| 21 Feb 2023 | CNY | 23.6 | 24.32 | 23.19 | 23.61 | 23.61 | -0.39 (-1.63%) | 86,617,882 |
| 20 Feb 2023 | CNY | 23.47 | 24.2 | 23.09 | 24 | 24 | +1.02 (+4.44%) | 113,377,292 |
| 17 Feb 2023 | CNY | 24.8 | 24.8 | 22.9 | 22.98 | 22.98 | -1.87 (-7.53%) | 126,113,958 |
| 16 Feb 2023 | CNY | 24.5 | 26.55 | 24.15 | 24.85 | 24.85 | -0.35 (-1.39%) | 163,213,529 |
| 15 Feb 2023 | CNY | 24.3 | 25.79 | 23.26 | 25.2 | 25.2 | +0.5 (+2.02%) | 167,879,961 |
| 14 Feb 2023 | CNY | 24.5 | 25.14 | 23.92 | 24.7 | 24.7 | -0.24 (-0.96%) | 110,316,621 |
| 13 Feb 2023 | CNY | 21.81 | 25.16 | 21.6 | 24.94 | 24.94 | +3.16 (+14.51%) | 182,545,342 |
| 10 Feb 2023 | CNY | 23.2 | 25 | 21.78 | 21.78 | 21.78 | +0.17 (+0.79%) | 177,496,774 |
| 9 Feb 2023 | CNY | 20.31 | 22.08 | 19.62 | 21.61 | 21.61 | +0.75 (+3.60%) | 116,780,533 |
| 8 Feb 2023 | CNY | 20.88 | 21.49 | 20.05 | 20.86 | 20.86 | -0.12 (-0.57%) | 90,694,874 |
| 7 Feb 2023 | CNY | 19 | 22.15 | 18.8 | 20.98 | 20.98 | +1.37 (+6.99%) | 120,862,287 |
| 6 Feb 2023 | CNY | 18.85 | 19.85 | 18.38 | 19.61 | 19.61 | +1.11 (+6.00%) | 97,997,080 |
| 3 Feb 2023 | CNY | 18.11 | 18.66 | 17.98 | 18.5 | 18.5 | +0.27 (+1.48%) | 56,602,264 |
| 2 Feb 2023 | CNY | 17.2 | 19.17 | 17.2 | 18.23 | 18.23 | +1.37 (+8.13%) | 107,121,096 |
| 1 Feb 2023 | CNY | 16.31 | 16.97 | 16.27 | 16.86 | 16.86 | +0.44 (+2.68%) | 43,331,437 |
| 31 Jan 2023 | CNY | 15.7 | 16.67 | 15.66 | 16.42 | 16.42 | +0.96 (+6.21%) | 58,606,447 |
| 30 Jan 2023 | CNY | 15.5 | 16.25 | 15.45 | 15.46 | 15.46 | +0.61 (+4.11%) | 48,064,590 |
| 20 Jan 2023 | CNY | 14.86 | 15.02 | 14.78 | 14.85 | 14.85 | -0.03 (-0.20%) | 10,580,316 |
| 19 Jan 2023 | CNY | 14.69 | 14.92 | 14.61 | 14.88 | 14.88 | +0.15 (+1.02%) | 10,057,241 |
| 18 Jan 2023 | CNY | 14.61 | 14.93 | 14.61 | 14.73 | 14.73 | +0.15 (+1.03%) | 12,126,212 |
| 17 Jan 2023 | CNY | 14.82 | 14.87 | 14.57 | 14.58 | 14.58 | -0.01 (-0.07%) | 9,676,403 |
| 16 Jan 2023 | CNY | 14.5 | 14.72 | 14.46 | 14.59 | 14.59 | +0.04 (+0.27%) | 9,794,939 |
| 13 Jan 2023 | CNY | 14.44 | 14.55 | 14.34 | 14.55 | 14.55 | +0.22 (+1.54%) | 7,954,796 |
| 12 Jan 2023 | CNY | 14.4 | 14.49 | 14.25 | 14.33 | 14.33 | -0.04 (-0.28%) | 7,331,486 |
| 11 Jan 2023 | CNY | 14.66 | 14.68 | 14.32 | 14.37 | 14.37 | -0.31 (-2.11%) | 10,274,963 |
| 10 Jan 2023 | CNY | 14.6 | 14.79 | 14.39 | 14.68 | 14.68 | +0.07 (+0.48%) | 14,730,321 |
| 9 Jan 2023 | CNY | 14.41 | 14.64 | 14.41 | 14.61 | 14.61 | +0.18 (+1.25%) | 12,745,643 |
| 6 Jan 2023 | CNY | 14.59 | 14.63 | 14.36 | 14.43 | 14.43 | -0.21 (-1.43%) | 12,927,432 |
| 5 Jan 2023 | CNY | 14.75 | 15.05 | 14.6 | 14.64 | 14.64 | -0.08 (-0.54%) | 19,248,461 |
