| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 15.65 | 15.99 | 15.55 | 15.74 | 15.74 | +0.09 (+0.58%) | 4,474,920 |
| 21 Feb 2023 | CNY | 15.83 | 15.97 | 15.53 | 15.65 | 15.65 | -0.24 (-1.51%) | 3,341,700 |
| 20 Feb 2023 | CNY | 15.67 | 15.9 | 15.38 | 15.89 | 15.89 | +0.19 (+1.21%) | 4,374,700 |
| 17 Feb 2023 | CNY | 15.66 | 15.89 | 15.54 | 15.7 | 15.7 | 0.0 (0.0%) | 3,884,200 |
| 16 Feb 2023 | CNY | 16.19 | 16.39 | 15.55 | 15.7 | 15.7 | -0.47 (-2.91%) | 6,336,060 |
| 15 Feb 2023 | CNY | 16.31 | 16.45 | 16.11 | 16.17 | 16.17 | -0.14 (-0.86%) | 5,320,800 |
| 14 Feb 2023 | CNY | 16.47 | 16.57 | 16.2 | 16.31 | 16.31 | -0.11 (-0.67%) | 4,506,587 |
| 13 Feb 2023 | CNY | 16.55 | 16.7 | 16.36 | 16.42 | 16.42 | -0.18 (-1.08%) | 7,042,112 |
| 10 Feb 2023 | CNY | 17 | 17.16 | 16.54 | 16.6 | 16.6 | -0.48 (-2.81%) | 8,147,546 |
| 9 Feb 2023 | CNY | 16.61 | 17.15 | 16.56 | 17.08 | 17.08 | +0.35 (+2.09%) | 10,369,286 |
| 8 Feb 2023 | CNY | 16.78 | 17.17 | 16.6 | 16.73 | 16.73 | 0.0 (0.0%) | 8,626,727 |
| 7 Feb 2023 | CNY | 16.79 | 16.89 | 16.4 | 16.73 | 16.73 | +0.25 (+1.52%) | 7,280,986 |
| 6 Feb 2023 | CNY | 16.78 | 16.82 | 16.31 | 16.48 | 16.48 | -0.38 (-2.25%) | 6,676,320 |
| 3 Feb 2023 | CNY | 16.85 | 17.15 | 16.5 | 16.86 | 16.86 | -0.08 (-0.47%) | 8,840,035 |
| 2 Feb 2023 | CNY | 16.82 | 17.33 | 16.78 | 16.94 | 16.94 | -0.14 (-0.82%) | 10,760,500 |
| 1 Feb 2023 | CNY | 17.05 | 17.43 | 16.86 | 17.08 | 17.08 | +0.24 (+1.43%) | 12,042,266 |
| 31 Jan 2023 | CNY | 16.79 | 17.09 | 16.25 | 16.84 | 16.84 | +0.12 (+0.72%) | 12,747,640 |
| 30 Jan 2023 | CNY | 17.2 | 17.27 | 16.7 | 16.72 | 16.72 | -0.24 (-1.42%) | 9,882,614 |
| 20 Jan 2023 | CNY | 17.15 | 17.15 | 16.69 | 16.96 | 16.96 | +0.01 (+0.06%) | 6,542,600 |
| 19 Jan 2023 | CNY | 17.28 | 17.46 | 16.8 | 16.95 | 16.95 | -0.34 (-1.97%) | 10,154,479 |
| 18 Jan 2023 | CNY | 17.62 | 17.81 | 17.2 | 17.29 | 17.29 | -0.21 (-1.20%) | 10,317,974 |
| 17 Jan 2023 | CNY | 17.71 | 18.21 | 17.34 | 17.5 | 17.5 | -0.04 (-0.23%) | 12,456,220 |
| 16 Jan 2023 | CNY | 17.7 | 18.22 | 17.1 | 17.54 | 17.54 | -0.09 (-0.51%) | 15,461,966 |
| 13 Jan 2023 | CNY | 16.97 | 18.1 | 16.65 | 17.63 | 17.63 | +0.82 (+4.88%) | 25,323,484 |
| 12 Jan 2023 | CNY | 15.18 | 17.72 | 14.85 | 16.81 | 16.81 | +2.04 (+13.81%) | 31,481,961 |
| 11 Jan 2023 | CNY | 15.11 | 15.79 | 14.72 | 14.77 | 14.77 | +0.22 (+1.51%) | 12,965,565 |
| 10 Jan 2023 | CNY | 14.65 | 14.88 | 14.44 | 14.55 | 14.55 | -0.09 (-0.61%) | 4,880,914 |
| 9 Jan 2023 | CNY | 14.43 | 14.88 | 14.3 | 14.64 | 14.64 | +0.34 (+2.38%) | 6,344,760 |
| 6 Jan 2023 | CNY | 13.77 | 14.76 | 13.7 | 14.3 | 14.3 | +0.51 (+3.70%) | 8,543,040 |
| 5 Jan 2023 | CNY | 13.86 | 13.86 | 13.42 | 13.79 | 13.79 | +0.16 (+1.17%) | 3,779,714 |
