| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 15.68 | 15.77 | 15.5 | 15.56 | 15.56 | +0.02 (+0.13%) | 7,021,809 |
| 23 Feb 2023 | CNY | 15.66 | 15.76 | 15.47 | 15.54 | 15.54 | -0.05 (-0.32%) | 7,490,452 |
| 22 Feb 2023 | CNY | 15.43 | 15.66 | 15.4 | 15.59 | 15.59 | +0.03 (+0.19%) | 6,602,757 |
| 21 Feb 2023 | CNY | 15.45 | 15.65 | 15.33 | 15.56 | 15.56 | +0.06 (+0.39%) | 10,016,976 |
| 20 Feb 2023 | CNY | 15.39 | 15.51 | 15.15 | 15.5 | 15.5 | -0.21 (-1.34%) | 15,415,576 |
| 17 Feb 2023 | CNY | 16.26 | 16.35 | 15.71 | 15.71 | 15.71 | -0.49 (-3.02%) | 13,933,666 |
| 16 Feb 2023 | CNY | 16.88 | 16.9 | 16 | 16.2 | 16.2 | -0.67 (-3.97%) | 18,421,958 |
| 15 Feb 2023 | CNY | 16.77 | 16.93 | 16.62 | 16.87 | 16.87 | -0.01 (-0.06%) | 14,912,214 |
| 14 Feb 2023 | CNY | 16.94 | 17.29 | 16.71 | 16.88 | 16.88 | -0.17 (-1.00%) | 21,749,422 |
| 13 Feb 2023 | CNY | 17.01 | 17.17 | 16.7 | 17.05 | 17.05 | +0.16 (+0.95%) | 24,775,713 |
| 10 Feb 2023 | CNY | 16.69 | 17.07 | 16.65 | 16.89 | 16.89 | +0.11 (+0.66%) | 22,741,376 |
| 9 Feb 2023 | CNY | 16.13 | 16.79 | 16.06 | 16.78 | 16.78 | +0.56 (+3.45%) | 22,685,686 |
| 8 Feb 2023 | CNY | 16.8 | 16.99 | 16.22 | 16.22 | 16.22 | -0.57 (-3.39%) | 17,911,221 |
| 7 Feb 2023 | CNY | 16.3 | 16.85 | 16.2 | 16.79 | 16.79 | +0.53 (+3.26%) | 23,664,954 |
| 6 Feb 2023 | CNY | 16.33 | 16.48 | 16.18 | 16.26 | 16.26 | -0.11 (-0.67%) | 10,334,532 |
| 3 Feb 2023 | CNY | 16.38 | 16.58 | 16.09 | 16.37 | 16.37 | -0.12 (-0.73%) | 15,106,833 |
| 2 Feb 2023 | CNY | 16.66 | 16.88 | 16.47 | 16.49 | 16.49 | -0.05 (-0.30%) | 17,541,606 |
| 1 Feb 2023 | CNY | 16.18 | 16.54 | 16.18 | 16.54 | 16.54 | +0.26 (+1.60%) | 11,624,210 |
| 31 Jan 2023 | CNY | 15.91 | 16.34 | 15.81 | 16.28 | 16.28 | +0.01 (+0.06%) | 12,707,332 |
| 30 Jan 2023 | CNY | 16.43 | 16.49 | 16.2 | 16.27 | 16.27 | +0.03 (+0.18%) | 11,675,226 |
| 20 Jan 2023 | CNY | 16.04 | 16.25 | 15.95 | 16.24 | 16.24 | +0.2 (+1.25%) | 8,824,701 |
| 19 Jan 2023 | CNY | 15.76 | 16.09 | 15.69 | 16.04 | 16.04 | +0.19 (+1.20%) | 9,309,978 |
| 18 Jan 2023 | CNY | 15.78 | 16.01 | 15.7 | 15.85 | 15.85 | +0.06 (+0.38%) | 8,054,495 |
| 17 Jan 2023 | CNY | 15.88 | 16.13 | 15.74 | 15.79 | 15.79 | +0.05 (+0.32%) | 10,660,920 |
| 16 Jan 2023 | CNY | 15.42 | 15.78 | 15.41 | 15.74 | 15.74 | +0.32 (+2.08%) | 8,169,971 |
| 13 Jan 2023 | CNY | 15.38 | 15.59 | 15.28 | 15.42 | 15.42 | 0.0 (0.0%) | 6,244,056 |
| 12 Jan 2023 | CNY | 15.6 | 15.66 | 15.3 | 15.42 | 15.42 | -0.34 (-2.16%) | 9,419,810 |
| 11 Jan 2023 | CNY | 16.09 | 16.39 | 15.72 | 15.76 | 15.76 | +0.07 (+0.45%) | 14,181,474 |
| 10 Jan 2023 | CNY | 15.54 | 15.9 | 15.53 | 15.69 | 15.69 | +0.08 (+0.51%) | 10,499,545 |
| 9 Jan 2023 | CNY | 15.83 | 15.9 | 15.47 | 15.61 | 15.61 | +0.07 (+0.45%) | 11,767,400 |
