| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 19.4 | 20.6 | 19.1 | 19.77 | 19.77 | +0.44 (+2.28%) | 8,244,685 |
| 22 Feb 2023 | CNY | 19 | 19.75 | 18.91 | 19.33 | 19.33 | +0.2 (+1.05%) | 6,246,910 |
| 21 Feb 2023 | CNY | 19.2 | 20.06 | 18.54 | 19.13 | 19.13 | +0.53 (+2.85%) | 9,388,416 |
| 20 Feb 2023 | CNY | 17.99 | 18.6 | 17.65 | 18.6 | 18.6 | +0.6 (+3.33%) | 3,429,140 |
| 17 Feb 2023 | CNY | 18.34 | 18.63 | 18 | 18 | 18 | -0.28 (-1.53%) | 2,367,760 |
| 16 Feb 2023 | CNY | 18.55 | 19.17 | 18.07 | 18.28 | 18.28 | -0.18 (-0.98%) | 4,285,720 |
| 15 Feb 2023 | CNY | 18.28 | 18.65 | 18.1 | 18.46 | 18.46 | +0.37 (+2.05%) | 3,667,930 |
| 14 Feb 2023 | CNY | 18.7 | 18.79 | 17.89 | 18.09 | 18.09 | -0.6 (-3.21%) | 4,950,357 |
| 13 Feb 2023 | CNY | 18.6 | 18.87 | 18.42 | 18.69 | 18.69 | +0.04 (+0.21%) | 1,946,600 |
| 10 Feb 2023 | CNY | 18.76 | 18.8 | 18.3 | 18.65 | 18.65 | -0.11 (-0.59%) | 2,198,740 |
| 9 Feb 2023 | CNY | 18.52 | 18.89 | 18.42 | 18.76 | 18.76 | +0.41 (+2.23%) | 2,734,984 |
| 8 Feb 2023 | CNY | 18.51 | 18.94 | 18.3 | 18.35 | 18.35 | -0.23 (-1.24%) | 3,680,400 |
| 7 Feb 2023 | CNY | 18.06 | 18.6 | 17.95 | 18.58 | 18.58 | +0.66 (+3.68%) | 4,404,396 |
| 6 Feb 2023 | CNY | 18 | 18.15 | 17.66 | 17.92 | 17.92 | -0.03 (-0.17%) | 2,928,564 |
| 3 Feb 2023 | CNY | 18.01 | 18.24 | 17.45 | 17.95 | 17.95 | -0.4 (-2.18%) | 5,215,384 |
| 2 Feb 2023 | CNY | 17.58 | 18.58 | 17.3 | 18.35 | 18.35 | +0.77 (+4.38%) | 7,544,882 |
| 1 Feb 2023 | CNY | 17.04 | 17.67 | 16.99 | 17.58 | 17.58 | +0.49 (+2.87%) | 4,693,624 |
| 31 Jan 2023 | CNY | 17.13 | 17.4 | 16.89 | 17.09 | 17.09 | -0.26 (-1.50%) | 3,217,584 |
| 30 Jan 2023 | CNY | 16.96 | 17.35 | 16.62 | 17.35 | 17.35 | +0.82 (+4.96%) | 4,707,836 |
| 20 Jan 2023 | CNY | 16.49 | 16.83 | 16.3 | 16.53 | 16.53 | +0.01 (+0.06%) | 2,599,580 |
| 19 Jan 2023 | CNY | 16.58 | 16.65 | 16.17 | 16.52 | 16.52 | -0.07 (-0.42%) | 3,199,204 |
| 18 Jan 2023 | CNY | 16.23 | 16.7 | 16.11 | 16.59 | 16.59 | +0.26 (+1.59%) | 3,452,000 |
| 17 Jan 2023 | CNY | 16.1 | 16.44 | 15.98 | 16.33 | 16.33 | +0.16 (+0.99%) | 2,777,360 |
| 16 Jan 2023 | CNY | 16.01 | 16.3 | 15.86 | 16.17 | 16.17 | +0.08 (+0.50%) | 2,209,360 |
| 13 Jan 2023 | CNY | 16.25 | 16.43 | 15.81 | 16.09 | 16.09 | +0.08 (+0.50%) | 4,751,060 |
| 12 Jan 2023 | CNY | 15.43 | 16.06 | 15.42 | 16.01 | 16.01 | +0.72 (+4.71%) | 4,657,980 |
| 11 Jan 2023 | CNY | 15.47 | 15.61 | 15.25 | 15.29 | 15.29 | -0.28 (-1.80%) | 1,822,700 |
| 10 Jan 2023 | CNY | 15.49 | 15.64 | 15.27 | 15.57 | 15.57 | +0.16 (+1.04%) | 1,845,464 |
| 9 Jan 2023 | CNY | 15.46 | 15.74 | 15.31 | 15.41 | 15.41 | -0.05 (-0.32%) | 1,558,684 |
| 6 Jan 2023 | CNY | 15.37 | 15.65 | 15.25 | 15.46 | 15.46 | +0.16 (+1.05%) | 2,571,220 |
