| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 16.73 | 16.98 | 16.54 | 16.69 | 16.69 | -0.17 (-1.01%) | 2,574,394 |
| 21 Feb 2023 | CNY | 16.85 | 17.15 | 16.66 | 16.86 | 16.86 | +0.11 (+0.66%) | 2,769,403 |
| 20 Feb 2023 | CNY | 16.85 | 16.87 | 16.41 | 16.75 | 16.75 | +0.03 (+0.18%) | 3,170,606 |
| 17 Feb 2023 | CNY | 17.25 | 17.25 | 16.7 | 16.72 | 16.72 | -0.37 (-2.17%) | 4,054,532 |
| 16 Feb 2023 | CNY | 17.77 | 17.86 | 16.96 | 17.09 | 17.09 | -0.61 (-3.45%) | 4,534,218 |
| 15 Feb 2023 | CNY | 17.62 | 17.93 | 17.6 | 17.7 | 17.7 | +0.04 (+0.23%) | 2,527,226 |
| 14 Feb 2023 | CNY | 17.55 | 17.78 | 17.4 | 17.66 | 17.66 | +0.19 (+1.09%) | 4,227,414 |
| 13 Feb 2023 | CNY | 17.6 | 17.89 | 17.44 | 17.47 | 17.47 | -0.29 (-1.63%) | 4,268,065 |
| 10 Feb 2023 | CNY | 17.68 | 18.2 | 17.5 | 17.76 | 17.76 | +0.09 (+0.51%) | 4,476,757 |
| 9 Feb 2023 | CNY | 17.44 | 17.78 | 17.25 | 17.67 | 17.67 | +0.23 (+1.32%) | 4,064,064 |
| 8 Feb 2023 | CNY | 17.5 | 17.75 | 17.39 | 17.44 | 17.44 | -0.01 (-0.06%) | 2,838,809 |
| 7 Feb 2023 | CNY | 17.44 | 17.56 | 17.24 | 17.45 | 17.45 | +0.08 (+0.46%) | 3,108,083 |
| 6 Feb 2023 | CNY | 17.29 | 17.48 | 17 | 17.37 | 17.37 | +0.07 (+0.40%) | 3,730,965 |
| 3 Feb 2023 | CNY | 17.48 | 17.61 | 16.95 | 17.3 | 17.3 | -0.23 (-1.31%) | 4,533,249 |
| 2 Feb 2023 | CNY | 17.35 | 17.7 | 17.2 | 17.53 | 17.53 | +0.34 (+1.98%) | 5,564,944 |
| 1 Feb 2023 | CNY | 17.04 | 17.39 | 16.92 | 17.19 | 17.19 | +0.12 (+0.70%) | 4,797,509 |
| 31 Jan 2023 | CNY | 16.85 | 17.25 | 16.54 | 17.07 | 17.07 | +0.22 (+1.31%) | 7,557,109 |
| 30 Jan 2023 | CNY | 16.46 | 16.98 | 16.45 | 16.85 | 16.85 | +0.57 (+3.50%) | 4,378,030 |
| 20 Jan 2023 | CNY | 16.23 | 16.47 | 16.03 | 16.28 | 16.28 | +0.05 (+0.31%) | 3,534,770 |
| 19 Jan 2023 | CNY | 16.34 | 16.45 | 16.01 | 16.23 | 16.23 | +0.05 (+0.31%) | 3,577,776 |
| 18 Jan 2023 | CNY | 16.15 | 16.3 | 16.06 | 16.18 | 16.18 | 0.0 (0.0%) | 2,189,484 |
| 17 Jan 2023 | CNY | 16.03 | 16.37 | 16.03 | 16.18 | 16.18 | +0.06 (+0.37%) | 4,229,504 |
| 16 Jan 2023 | CNY | 15.63 | 16.25 | 15.61 | 16.12 | 16.12 | +0.41 (+2.61%) | 3,687,546 |
| 13 Jan 2023 | CNY | 16 | 16 | 15.58 | 15.71 | 15.71 | -0.05 (-0.32%) | 3,046,011 |
| 12 Jan 2023 | CNY | 15.69 | 15.87 | 15.45 | 15.76 | 15.76 | +0.06 (+0.38%) | 3,088,856 |
| 11 Jan 2023 | CNY | 16 | 16.07 | 15.69 | 15.7 | 15.7 | -0.28 (-1.75%) | 3,277,697 |
| 10 Jan 2023 | CNY | 15.91 | 16.15 | 15.78 | 15.98 | 15.98 | +0.05 (+0.31%) | 4,053,235 |
| 9 Jan 2023 | CNY | 15.55 | 16.03 | 15.46 | 15.93 | 15.93 | +0.37 (+2.38%) | 5,031,893 |
| 6 Jan 2023 | CNY | 15.55 | 15.8 | 15.41 | 15.56 | 15.56 | +0.01 (+0.06%) | 3,329,216 |
| 5 Jan 2023 | CNY | 15.42 | 15.75 | 15.3 | 15.55 | 15.55 | +0.2 (+1.30%) | 4,204,473 |
