| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 22.73 | 23.43 | 22.66 | 23.24 | 23.24 | 0.0 (0.0%) | 14,002,882 |
| 21 Feb 2023 | CNY | 23.29 | 23.98 | 22.92 | 23.24 | 23.24 | -0.36 (-1.53%) | 18,489,687 |
| 20 Feb 2023 | CNY | 22.6 | 23.79 | 22.58 | 23.6 | 23.6 | +0.91 (+4.01%) | 21,183,116 |
| 17 Feb 2023 | CNY | 23.08 | 24.28 | 22.3 | 22.69 | 22.69 | -1.04 (-4.38%) | 28,166,477 |
| 16 Feb 2023 | CNY | 26 | 26.99 | 23.45 | 23.73 | 23.73 | -1.41 (-5.61%) | 42,407,402 |
| 15 Feb 2023 | CNY | 24 | 25.67 | 23.9 | 25.14 | 25.14 | +1 (+4.14%) | 37,512,782 |
| 14 Feb 2023 | CNY | 24.2 | 24.74 | 23.9 | 24.14 | 24.14 | -0.75 (-3.01%) | 22,526,171 |
| 13 Feb 2023 | CNY | 23.27 | 25.3 | 23.27 | 24.89 | 24.89 | +1.19 (+5.02%) | 36,158,794 |
| 10 Feb 2023 | CNY | 24.11 | 25.42 | 23.62 | 23.7 | 23.7 | -1.04 (-4.20%) | 35,416,020 |
| 9 Feb 2023 | CNY | 23.6 | 25.27 | 23.38 | 24.74 | 24.74 | +0.29 (+1.19%) | 35,210,966 |
| 8 Feb 2023 | CNY | 27 | 27 | 24.45 | 24.45 | 24.45 | -2.65 (-9.78%) | 55,954,596 |
| 7 Feb 2023 | CNY | 21.5 | 27.1 | 21.18 | 27.1 | 27.1 | +4.52 (+20.02%) | 51,286,172 |
| 6 Feb 2023 | CNY | 22 | 23.18 | 21.72 | 22.58 | 22.58 | +0.46 (+2.08%) | 39,613,615 |
| 3 Feb 2023 | CNY | 20.2 | 23.58 | 20.18 | 22.12 | 22.12 | +1.62 (+7.90%) | 39,845,590 |
| 2 Feb 2023 | CNY | 21.33 | 21.99 | 20 | 20.5 | 20.5 | -0.21 (-1.01%) | 32,956,682 |
| 1 Feb 2023 | CNY | 19.53 | 20.9 | 19.53 | 20.71 | 20.71 | +1.06 (+5.39%) | 27,180,608 |
| 31 Jan 2023 | CNY | 19.56 | 20.05 | 19.26 | 19.65 | 19.65 | -0.06 (-0.30%) | 14,725,231 |
| 30 Jan 2023 | CNY | 18.92 | 20.5 | 18.74 | 19.71 | 19.71 | +1.65 (+9.14%) | 28,145,500 |
| 20 Jan 2023 | CNY | 18 | 18.18 | 17.91 | 18.06 | 18.06 | +0.15 (+0.84%) | 4,263,700 |
| 19 Jan 2023 | CNY | 17.79 | 18.04 | 17.79 | 17.91 | 17.91 | +0.2 (+1.13%) | 4,432,570 |
| 18 Jan 2023 | CNY | 17.47 | 17.8 | 17.4 | 17.71 | 17.71 | +0.16 (+0.91%) | 2,997,397 |
| 17 Jan 2023 | CNY | 17.64 | 17.88 | 17.45 | 17.55 | 17.55 | -0.14 (-0.79%) | 2,742,795 |
| 16 Jan 2023 | CNY | 17.51 | 17.84 | 17.4 | 17.69 | 17.69 | +0.26 (+1.49%) | 3,693,500 |
| 13 Jan 2023 | CNY | 17.51 | 17.67 | 17.28 | 17.43 | 17.43 | -0.08 (-0.46%) | 2,478,778 |
| 12 Jan 2023 | CNY | 17.53 | 17.75 | 17.3 | 17.51 | 17.51 | -0.02 (-0.11%) | 3,736,547 |
| 11 Jan 2023 | CNY | 17.98 | 18.34 | 17.53 | 17.53 | 17.53 | -0.4 (-2.23%) | 6,742,447 |
| 10 Jan 2023 | CNY | 17.7 | 18.08 | 17.43 | 17.93 | 17.93 | +0.27 (+1.53%) | 5,248,757 |
| 9 Jan 2023 | CNY | 17.69 | 17.87 | 17.55 | 17.66 | 17.66 | +0.07 (+0.40%) | 3,187,111 |
| 6 Jan 2023 | CNY | 17.75 | 17.92 | 17.55 | 17.59 | 17.59 | -0.35 (-1.95%) | 5,149,299 |
| 5 Jan 2023 | CNY | 18.06 | 18.23 | 17.57 | 17.94 | 17.94 | +0.16 (+0.90%) | 7,213,303 |
