| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 21.9 | 22.09 | 21.5 | 21.88 | 21.88 | -0.12 (-0.55%) | 2,889,800 |
| 17 Feb 2023 | CNY | 22.17 | 22.67 | 21.81 | 22 | 22 | -0.16 (-0.72%) | 3,299,580 |
| 16 Feb 2023 | CNY | 22.85 | 23.03 | 21.95 | 22.16 | 22.16 | -0.87 (-3.78%) | 3,080,900 |
| 15 Feb 2023 | CNY | 23.15 | 23.23 | 22.73 | 23.03 | 23.03 | +0.1 (+0.44%) | 2,055,120 |
| 14 Feb 2023 | CNY | 23.03 | 23.15 | 22.67 | 22.93 | 22.93 | -0.1 (-0.43%) | 2,436,933 |
| 13 Feb 2023 | CNY | 22.18 | 23.17 | 21.77 | 23.03 | 23.03 | +0.34 (+1.50%) | 5,344,100 |
| 10 Feb 2023 | CNY | 23 | 23.23 | 22.51 | 22.69 | 22.69 | -0.82 (-3.49%) | 4,754,300 |
| 9 Feb 2023 | CNY | 22.29 | 23.55 | 22.2 | 23.51 | 23.51 | +1.21 (+5.43%) | 6,087,260 |
| 8 Feb 2023 | CNY | 22.68 | 22.94 | 22.28 | 22.3 | 22.3 | -0.39 (-1.72%) | 2,804,920 |
| 7 Feb 2023 | CNY | 22.27 | 22.78 | 22.2 | 22.69 | 22.69 | +0.28 (+1.25%) | 3,161,211 |
| 6 Feb 2023 | CNY | 22.69 | 23.13 | 22.25 | 22.41 | 22.41 | -0.47 (-2.05%) | 4,693,560 |
| 3 Feb 2023 | CNY | 22.7 | 23.38 | 22.37 | 22.88 | 22.88 | +0.54 (+2.42%) | 5,781,300 |
| 2 Feb 2023 | CNY | 21.64 | 22.69 | 21.42 | 22.34 | 22.34 | +0.99 (+4.64%) | 6,686,040 |
| 1 Feb 2023 | CNY | 21.05 | 21.48 | 20.86 | 21.35 | 21.35 | +0.43 (+2.06%) | 3,532,060 |
| 31 Jan 2023 | CNY | 21.16 | 21.2 | 20.52 | 20.92 | 20.92 | -0.06 (-0.29%) | 3,601,397 |
| 30 Jan 2023 | CNY | 20.01 | 21.1 | 19.93 | 20.98 | 20.98 | +1.28 (+6.50%) | 5,699,090 |
| 20 Jan 2023 | CNY | 19.34 | 19.75 | 19.26 | 19.7 | 19.7 | +0.36 (+1.86%) | 2,205,249 |
| 19 Jan 2023 | CNY | 18.8 | 19.66 | 18.8 | 19.34 | 19.34 | +0.45 (+2.38%) | 2,368,900 |
| 18 Jan 2023 | CNY | 18.75 | 19.1 | 18.6 | 18.89 | 18.89 | +0.14 (+0.75%) | 1,266,621 |
| 17 Jan 2023 | CNY | 19.05 | 19.35 | 18.65 | 18.75 | 18.75 | -0.12 (-0.64%) | 1,691,660 |
| 16 Jan 2023 | CNY | 18.65 | 19.17 | 18.6 | 18.87 | 18.87 | +0.21 (+1.13%) | 1,750,649 |
| 13 Jan 2023 | CNY | 18.84 | 18.91 | 18.45 | 18.66 | 18.66 | -0.18 (-0.96%) | 1,959,548 |
| 12 Jan 2023 | CNY | 18.92 | 19.25 | 18.71 | 18.84 | 18.84 | -0.19 (-1.00%) | 2,610,180 |
| 11 Jan 2023 | CNY | 20.18 | 20.19 | 18.81 | 19.03 | 19.03 | -1.15 (-5.70%) | 3,985,452 |
| 10 Jan 2023 | CNY | 20 | 20.47 | 19.72 | 20.18 | 20.18 | +0.17 (+0.85%) | 3,529,060 |
| 9 Jan 2023 | CNY | 18.68 | 20.38 | 18.63 | 20.01 | 20.01 | +1.34 (+7.18%) | 5,941,119 |
| 6 Jan 2023 | CNY | 18.78 | 18.98 | 18.62 | 18.67 | 18.67 | -0.17 (-0.90%) | 1,330,600 |
| 5 Jan 2023 | CNY | 18.68 | 18.91 | 18.43 | 18.84 | 18.84 | +0.26 (+1.40%) | 1,660,546 |
| 4 Jan 2023 | CNY | 18.73 | 18.94 | 18.39 | 18.58 | 18.58 | +0.02 (+0.11%) | 1,401,707 |
| 3 Jan 2023 | CNY | 17.91 | 18.63 | 17.78 | 18.56 | 18.56 | +0.63 (+3.51%) | 2,004,920 |
