| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 19.26 | 19.39 | 19.13 | 19.31 | 19.31 | 0.0 (0.0%) | 1,418,700 |
| 21 Feb 2023 | CNY | 18.99 | 19.5 | 18.73 | 19.31 | 19.31 | +0.45 (+2.39%) | 3,143,433 |
| 20 Feb 2023 | CNY | 18.88 | 18.97 | 18.52 | 18.86 | 18.86 | +0.11 (+0.59%) | 2,358,000 |
| 17 Feb 2023 | CNY | 19.02 | 19.24 | 18.52 | 18.75 | 18.75 | -0.37 (-1.94%) | 3,247,638 |
| 16 Feb 2023 | CNY | 19.59 | 19.82 | 19.01 | 19.12 | 19.12 | -0.55 (-2.80%) | 2,744,685 |
| 15 Feb 2023 | CNY | 19.61 | 19.78 | 19.39 | 19.67 | 19.67 | +0.07 (+0.36%) | 2,746,207 |
| 14 Feb 2023 | CNY | 20.23 | 20.37 | 19.52 | 19.6 | 19.6 | -0.62 (-3.07%) | 4,897,400 |
| 13 Feb 2023 | CNY | 19.76 | 20.32 | 19.65 | 20.22 | 20.22 | +0.53 (+2.69%) | 4,112,786 |
| 10 Feb 2023 | CNY | 19.59 | 19.96 | 19.53 | 19.69 | 19.69 | +0.12 (+0.61%) | 1,867,100 |
| 9 Feb 2023 | CNY | 19.44 | 19.77 | 19.15 | 19.57 | 19.57 | +0.14 (+0.72%) | 2,164,500 |
| 8 Feb 2023 | CNY | 19.44 | 19.69 | 19.27 | 19.43 | 19.43 | -0.01 (-0.05%) | 1,781,771 |
| 7 Feb 2023 | CNY | 19.8 | 19.88 | 19.27 | 19.44 | 19.44 | -0.17 (-0.87%) | 2,674,100 |
| 6 Feb 2023 | CNY | 19.54 | 19.74 | 19.39 | 19.61 | 19.61 | +0.09 (+0.46%) | 1,767,100 |
| 3 Feb 2023 | CNY | 19.66 | 19.79 | 19.35 | 19.52 | 19.52 | -0.19 (-0.96%) | 2,835,331 |
| 2 Feb 2023 | CNY | 19.79 | 19.95 | 19.56 | 19.71 | 19.71 | -0.04 (-0.20%) | 2,897,900 |
| 1 Feb 2023 | CNY | 19.6 | 19.76 | 19.38 | 19.75 | 19.75 | +0.22 (+1.13%) | 2,992,900 |
| 31 Jan 2023 | CNY | 19.84 | 20.19 | 19.47 | 19.53 | 19.53 | -0.22 (-1.11%) | 4,037,506 |
| 30 Jan 2023 | CNY | 18.76 | 20 | 18.76 | 19.75 | 19.75 | +1.1 (+5.90%) | 8,192,133 |
| 20 Jan 2023 | CNY | 18.46 | 18.75 | 18.46 | 18.65 | 18.65 | +0.1 (+0.54%) | 2,127,320 |
| 19 Jan 2023 | CNY | 18.24 | 18.57 | 18.16 | 18.55 | 18.55 | +0.28 (+1.53%) | 3,094,667 |
| 18 Jan 2023 | CNY | 18.06 | 18.36 | 18 | 18.27 | 18.27 | +0.19 (+1.05%) | 2,838,653 |
| 17 Jan 2023 | CNY | 17.9 | 18.2 | 17.81 | 18.08 | 18.08 | +0.13 (+0.72%) | 2,585,496 |
| 16 Jan 2023 | CNY | 17.95 | 18.11 | 17.87 | 17.95 | 17.95 | -0.05 (-0.28%) | 2,731,500 |
| 13 Jan 2023 | CNY | 18.2 | 18.21 | 17.89 | 18 | 18 | -0.2 (-1.10%) | 1,820,716 |
| 12 Jan 2023 | CNY | 18.22 | 18.42 | 18.06 | 18.2 | 18.2 | +0.04 (+0.22%) | 2,200,000 |
| 11 Jan 2023 | CNY | 18.08 | 18.36 | 18.06 | 18.16 | 18.16 | -0.09 (-0.49%) | 2,341,600 |
| 10 Jan 2023 | CNY | 18.02 | 18.35 | 18.02 | 18.25 | 18.25 | +0.13 (+0.72%) | 3,241,487 |
| 9 Jan 2023 | CNY | 18.09 | 18.3 | 18 | 18.12 | 18.12 | +0.12 (+0.67%) | 2,908,400 |
| 6 Jan 2023 | CNY | 17.81 | 18.21 | 17.77 | 18 | 18 | +0.21 (+1.18%) | 3,198,910 |
| 5 Jan 2023 | CNY | 17.75 | 18.01 | 17.49 | 17.79 | 17.79 | -0.04 (-0.22%) | 3,152,400 |
