| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CNY | 17.26 | 17.52 | 17 | 17.22 | 17.22 | -0.13 (-0.75%) | 4,739,580 |
| 3 Mar 2023 | CNY | 17.7 | 17.7 | 17.15 | 17.35 | 17.35 | -0.35 (-1.98%) | 6,534,740 |
| 2 Mar 2023 | CNY | 18.01 | 18.18 | 17.58 | 17.7 | 17.7 | -0.23 (-1.28%) | 5,342,064 |
| 1 Mar 2023 | CNY | 17.75 | 17.97 | 17.6 | 17.93 | 17.93 | +0.27 (+1.53%) | 5,875,472 |
| 28 Feb 2023 | CNY | 17.38 | 17.78 | 17.38 | 17.66 | 17.66 | +0.25 (+1.44%) | 4,791,012 |
| 27 Feb 2023 | CNY | 17.56 | 17.86 | 17.34 | 17.41 | 17.41 | -0.14 (-0.80%) | 5,885,079 |
| 24 Feb 2023 | CNY | 17.41 | 17.6 | 17.3 | 17.55 | 17.55 | +0.05 (+0.29%) | 3,862,100 |
| 23 Feb 2023 | CNY | 17.46 | 17.73 | 17.33 | 17.5 | 17.5 | -0.1 (-0.57%) | 4,488,257 |
| 22 Feb 2023 | CNY | 17.5 | 17.67 | 17.28 | 17.6 | 17.6 | -0.03 (-0.17%) | 3,530,572 |
| 21 Feb 2023 | CNY | 17.75 | 17.96 | 17.44 | 17.63 | 17.63 | +0.02 (+0.11%) | 5,042,332 |
| 20 Feb 2023 | CNY | 17.19 | 17.67 | 16.89 | 17.61 | 17.61 | +0.43 (+2.50%) | 5,762,785 |
| 17 Feb 2023 | CNY | 17.53 | 17.92 | 17.17 | 17.18 | 17.18 | -0.22 (-1.26%) | 6,789,560 |
| 16 Feb 2023 | CNY | 18.06 | 18.19 | 17.3 | 17.4 | 17.4 | -0.64 (-3.55%) | 5,966,714 |
| 15 Feb 2023 | CNY | 17.67 | 18.18 | 17.67 | 18.04 | 18.04 | +0.24 (+1.35%) | 5,634,707 |
| 14 Feb 2023 | CNY | 18.02 | 18.22 | 17.77 | 17.8 | 17.8 | -0.22 (-1.22%) | 4,497,330 |
| 13 Feb 2023 | CNY | 17.85 | 18.2 | 17.83 | 18.02 | 18.02 | +0.07 (+0.39%) | 4,519,784 |
| 10 Feb 2023 | CNY | 18.1 | 18.18 | 17.72 | 17.95 | 17.95 | -0.23 (-1.27%) | 4,325,892 |
| 9 Feb 2023 | CNY | 17.61 | 18.26 | 17.48 | 18.18 | 18.18 | +0.54 (+3.06%) | 7,170,056 |
| 8 Feb 2023 | CNY | 17.89 | 18.08 | 17.62 | 17.64 | 17.64 | -0.43 (-2.38%) | 4,981,980 |
| 7 Feb 2023 | CNY | 17.73 | 18.11 | 17.55 | 18.07 | 18.07 | +0.4 (+2.26%) | 7,098,052 |
| 6 Feb 2023 | CNY | 17.86 | 17.93 | 17.51 | 17.67 | 17.67 | -0.19 (-1.06%) | 6,971,450 |
| 3 Feb 2023 | CNY | 17.58 | 18 | 17.51 | 17.86 | 17.86 | +0.1 (+0.56%) | 7,517,452 |
| 2 Feb 2023 | CNY | 17.43 | 18.25 | 17.43 | 17.76 | 17.76 | +0.36 (+2.07%) | 11,054,051 |
| 1 Feb 2023 | CNY | 17.46 | 17.57 | 17.24 | 17.4 | 17.4 | -0.05 (-0.29%) | 8,543,427 |
| 31 Jan 2023 | CNY | 17.58 | 17.77 | 17.35 | 17.45 | 17.45 | -0.12 (-0.68%) | 6,334,576 |
| 30 Jan 2023 | CNY | 16.99 | 17.97 | 16.94 | 17.57 | 17.57 | +0.69 (+4.09%) | 14,747,106 |
| 20 Jan 2023 | CNY | 17.61 | 18.02 | 16.8 | 16.88 | 16.88 | -0.35 (-2.03%) | 15,653,689 |
| 19 Jan 2023 | CNY | 17.35 | 17.57 | 17 | 17.23 | 17.23 | -0.02 (-0.12%) | 7,170,502 |
| 18 Jan 2023 | CNY | 16.7 | 17.39 | 16.36 | 17.25 | 17.25 | +0.75 (+4.55%) | 8,896,379 |
| 17 Jan 2023 | CNY | 16.63 | 16.81 | 16.35 | 16.5 | 16.5 | -0.3 (-1.79%) | 5,967,964 |
