| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 14.14 | 14.77 | 14.14 | 14.39 | 14.39 | +0.27 (+1.91%) | 4,644,356 |
| 22 Feb 2023 | CNY | 13.41 | 14.3 | 13.41 | 14.12 | 14.12 | +0.56 (+4.13%) | 3,943,107 |
| 21 Feb 2023 | CNY | 13.69 | 13.77 | 13.5 | 13.56 | 13.56 | -0.05 (-0.37%) | 1,093,514 |
| 20 Feb 2023 | CNY | 13.52 | 13.72 | 13.36 | 13.61 | 13.61 | +0.17 (+1.26%) | 1,691,014 |
| 17 Feb 2023 | CNY | 13.69 | 13.93 | 13.4 | 13.44 | 13.44 | -0.24 (-1.75%) | 1,897,440 |
| 16 Feb 2023 | CNY | 14 | 14.13 | 13.56 | 13.68 | 13.68 | -0.35 (-2.49%) | 2,138,328 |
| 15 Feb 2023 | CNY | 13.75 | 14.24 | 13.58 | 14.03 | 14.03 | +0.31 (+2.26%) | 2,836,000 |
| 14 Feb 2023 | CNY | 13.75 | 13.77 | 13.55 | 13.72 | 13.72 | +0.02 (+0.15%) | 1,538,840 |
| 13 Feb 2023 | CNY | 13.66 | 13.87 | 13.55 | 13.7 | 13.7 | +0.11 (+0.81%) | 2,219,860 |
| 10 Feb 2023 | CNY | 13.81 | 13.89 | 13.51 | 13.59 | 13.59 | -0.15 (-1.09%) | 1,469,660 |
| 9 Feb 2023 | CNY | 13.58 | 13.91 | 13.53 | 13.74 | 13.74 | +0.16 (+1.18%) | 3,773,230 |
| 8 Feb 2023 | CNY | 13.64 | 13.85 | 13.56 | 13.58 | 13.58 | -0.02 (-0.15%) | 1,449,260 |
| 7 Feb 2023 | CNY | 13.6 | 13.65 | 13.3 | 13.6 | 13.6 | +0.12 (+0.89%) | 1,424,971 |
| 6 Feb 2023 | CNY | 13.41 | 13.63 | 13.41 | 13.48 | 13.48 | -0.07 (-0.52%) | 965,300 |
| 3 Feb 2023 | CNY | 13.49 | 13.64 | 13.32 | 13.55 | 13.55 | +0.05 (+0.37%) | 1,697,960 |
| 2 Feb 2023 | CNY | 13.49 | 13.73 | 13.42 | 13.5 | 13.5 | +0.03 (+0.22%) | 1,759,040 |
| 1 Feb 2023 | CNY | 13.66 | 13.66 | 13.32 | 13.47 | 13.47 | +0.04 (+0.30%) | 2,763,890 |
| 31 Jan 2023 | CNY | 13.26 | 13.48 | 13.2 | 13.43 | 13.43 | +0.15 (+1.13%) | 1,532,060 |
| 30 Jan 2023 | CNY | 13.19 | 13.37 | 13.18 | 13.28 | 13.28 | +0.19 (+1.45%) | 1,409,020 |
| 20 Jan 2023 | CNY | 13.18 | 13.21 | 12.9 | 13.09 | 13.09 | -0.06 (-0.46%) | 1,220,940 |
| 19 Jan 2023 | CNY | 12.91 | 13.22 | 12.91 | 13.15 | 13.15 | +0.19 (+1.47%) | 1,214,950 |
| 18 Jan 2023 | CNY | 13 | 13.08 | 12.86 | 12.96 | 12.96 | -0.04 (-0.31%) | 1,252,334 |
| 17 Jan 2023 | CNY | 13.1 | 13.17 | 12.91 | 13 | 13 | 0.0 (0.0%) | 1,044,200 |
| 16 Jan 2023 | CNY | 12.92 | 13.14 | 12.82 | 13 | 13 | +0.25 (+1.96%) | 1,902,531 |
| 13 Jan 2023 | CNY | 12.94 | 12.94 | 12.67 | 12.75 | 12.75 | -0.09 (-0.70%) | 1,048,551 |
| 12 Jan 2023 | CNY | 12.79 | 12.94 | 12.73 | 12.84 | 12.84 | +0.01 (+0.08%) | 762,360 |
| 11 Jan 2023 | CNY | 12.97 | 13.03 | 12.75 | 12.83 | 12.83 | -0.08 (-0.62%) | 932,500 |
| 10 Jan 2023 | CNY | 12.8 | 13.07 | 12.75 | 12.91 | 12.91 | -0.06 (-0.46%) | 1,025,134 |
| 9 Jan 2023 | CNY | 12.91 | 13 | 12.73 | 12.97 | 12.97 | +0.1 (+0.78%) | 1,760,754 |
| 6 Jan 2023 | CNY | 13 | 13.09 | 12.78 | 12.87 | 12.87 | -0.19 (-1.45%) | 1,756,696 |
