| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 18.61 | 18.77 | 18.53 | 18.6 | 18.6 | -0.03 (-0.16%) | 4,165,500 |
| 24 Feb 2023 | CNY | 18.96 | 19.04 | 18.53 | 18.63 | 18.63 | -0.33 (-1.74%) | 7,651,535 |
| 23 Feb 2023 | CNY | 19.03 | 19.32 | 18.89 | 18.96 | 18.96 | -0.12 (-0.63%) | 4,854,781 |
| 22 Feb 2023 | CNY | 18.99 | 19.17 | 18.92 | 19.08 | 19.08 | +0.03 (+0.16%) | 3,405,300 |
| 21 Feb 2023 | CNY | 19.08 | 19.22 | 18.9 | 19.05 | 19.05 | -0.05 (-0.26%) | 4,899,419 |
| 20 Feb 2023 | CNY | 18.98 | 19.17 | 18.8 | 19.1 | 19.1 | +0.12 (+0.63%) | 5,979,378 |
| 17 Feb 2023 | CNY | 18.91 | 19.21 | 18.82 | 18.98 | 18.98 | +0.06 (+0.32%) | 6,501,321 |
| 16 Feb 2023 | CNY | 19.22 | 19.48 | 18.77 | 18.92 | 18.92 | -0.26 (-1.36%) | 9,068,937 |
| 15 Feb 2023 | CNY | 19.27 | 19.34 | 19.08 | 19.18 | 19.18 | -0.12 (-0.62%) | 4,182,411 |
| 14 Feb 2023 | CNY | 19.2 | 19.34 | 19.1 | 19.3 | 19.3 | +0.1 (+0.52%) | 5,001,405 |
| 13 Feb 2023 | CNY | 19.07 | 19.25 | 19.05 | 19.2 | 19.2 | +0.13 (+0.68%) | 4,916,523 |
| 10 Feb 2023 | CNY | 19.08 | 19.45 | 18.99 | 19.07 | 19.07 | +0.08 (+0.42%) | 6,623,932 |
| 9 Feb 2023 | CNY | 18.81 | 19 | 18.72 | 18.99 | 18.99 | +0.17 (+0.90%) | 4,733,102 |
| 8 Feb 2023 | CNY | 18.85 | 19.06 | 18.81 | 18.82 | 18.82 | -0.03 (-0.16%) | 5,495,090 |
| 7 Feb 2023 | CNY | 18.9 | 19.15 | 18.76 | 18.85 | 18.85 | -0.04 (-0.21%) | 7,341,025 |
| 6 Feb 2023 | CNY | 18.71 | 18.93 | 18.6 | 18.89 | 18.89 | +0.12 (+0.64%) | 4,487,005 |
| 3 Feb 2023 | CNY | 18.95 | 19.06 | 18.57 | 18.77 | 18.77 | -0.16 (-0.85%) | 4,981,181 |
| 2 Feb 2023 | CNY | 18.78 | 19.04 | 18.72 | 18.93 | 18.93 | +0.21 (+1.12%) | 6,293,558 |
| 1 Feb 2023 | CNY | 18.46 | 18.8 | 18.41 | 18.72 | 18.72 | +0.26 (+1.41%) | 5,433,348 |
| 31 Jan 2023 | CNY | 18.58 | 18.66 | 18.39 | 18.46 | 18.46 | -0.12 (-0.65%) | 3,880,662 |
| 30 Jan 2023 | CNY | 18.78 | 18.88 | 18.56 | 18.58 | 18.58 | +0.02 (+0.11%) | 5,962,515 |
| 20 Jan 2023 | CNY | 18.5 | 18.79 | 18.46 | 18.56 | 18.56 | +0.12 (+0.65%) | 5,732,800 |
| 19 Jan 2023 | CNY | 18.3 | 18.58 | 18.2 | 18.44 | 18.44 | +0.14 (+0.77%) | 3,209,287 |
| 18 Jan 2023 | CNY | 18.56 | 18.69 | 18.23 | 18.3 | 18.3 | -0.2 (-1.08%) | 5,076,822 |
| 17 Jan 2023 | CNY | 18.54 | 18.64 | 18.37 | 18.5 | 18.5 | -0.08 (-0.43%) | 4,284,000 |
| 16 Jan 2023 | CNY | 18.37 | 18.76 | 18.24 | 18.58 | 18.58 | +0.31 (+1.70%) | 7,550,434 |
| 13 Jan 2023 | CNY | 17.7 | 18.35 | 17.66 | 18.27 | 18.27 | +0.63 (+3.57%) | 7,911,935 |
| 12 Jan 2023 | CNY | 17.63 | 17.81 | 17.51 | 17.64 | 17.64 | -0.06 (-0.34%) | 3,865,965 |
| 11 Jan 2023 | CNY | 17.85 | 18.05 | 17.66 | 17.7 | 17.7 | -0.13 (-0.73%) | 4,218,078 |
| 10 Jan 2023 | CNY | 17.67 | 17.92 | 17.51 | 17.83 | 17.83 | +0.16 (+0.91%) | 3,450,500 |
