| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 15.3 | 15.45 | 14.97 | 15.39 | 15.39 | -0.09 (-0.58%) | 6,452,336 |
| 21 Feb 2023 | CNY | 15.89 | 16.11 | 15.28 | 15.48 | 15.48 | -0.4 (-2.52%) | 10,859,319 |
| 20 Feb 2023 | CNY | 15.15 | 16.8 | 15.15 | 15.88 | 15.88 | +0.89 (+5.94%) | 14,393,518 |
| 17 Feb 2023 | CNY | 15.28 | 15.78 | 14.84 | 14.99 | 14.99 | -0.29 (-1.90%) | 9,008,165 |
| 16 Feb 2023 | CNY | 15.88 | 16.01 | 15.1 | 15.28 | 15.28 | -0.81 (-5.03%) | 13,906,747 |
| 15 Feb 2023 | CNY | 16.13 | 16.27 | 15.7 | 16.09 | 16.09 | -0.2 (-1.23%) | 16,791,644 |
| 14 Feb 2023 | CNY | 15.8 | 17.4 | 15.65 | 16.29 | 16.29 | +0.71 (+4.56%) | 22,287,801 |
| 13 Feb 2023 | CNY | 15.87 | 15.93 | 15.3 | 15.58 | 15.58 | -0.39 (-2.44%) | 15,500,041 |
| 10 Feb 2023 | CNY | 16.16 | 16.95 | 15.4 | 15.97 | 15.97 | +0.54 (+3.50%) | 24,767,571 |
| 9 Feb 2023 | CNY | 15.02 | 15.46 | 14.79 | 15.43 | 15.43 | +0.32 (+2.12%) | 8,317,367 |
| 8 Feb 2023 | CNY | 15.38 | 15.38 | 14.9 | 15.11 | 15.11 | -0.19 (-1.24%) | 6,372,100 |
| 7 Feb 2023 | CNY | 15.21 | 15.44 | 15.05 | 15.3 | 15.3 | -0.03 (-0.20%) | 6,757,511 |
| 6 Feb 2023 | CNY | 15.29 | 15.44 | 15.11 | 15.33 | 15.33 | -0.12 (-0.78%) | 7,855,200 |
| 3 Feb 2023 | CNY | 15.4 | 15.51 | 15.2 | 15.45 | 15.45 | +0.23 (+1.51%) | 10,862,344 |
| 2 Feb 2023 | CNY | 15.1 | 15.49 | 14.97 | 15.22 | 15.22 | +0.05 (+0.33%) | 11,954,611 |
| 1 Feb 2023 | CNY | 14.69 | 15.32 | 14.6 | 15.17 | 15.17 | +0.48 (+3.27%) | 9,756,013 |
| 31 Jan 2023 | CNY | 14.8 | 14.82 | 14.53 | 14.69 | 14.69 | -0.13 (-0.88%) | 6,305,300 |
| 30 Jan 2023 | CNY | 14.38 | 15.03 | 14.31 | 14.82 | 14.82 | +0.62 (+4.37%) | 12,179,901 |
| 20 Jan 2023 | CNY | 14.21 | 14.5 | 14.06 | 14.2 | 14.2 | -0.07 (-0.49%) | 7,864,039 |
| 19 Jan 2023 | CNY | 13.77 | 14.58 | 13.77 | 14.27 | 14.27 | +0.41 (+2.96%) | 11,082,272 |
| 18 Jan 2023 | CNY | 13.51 | 13.91 | 13.39 | 13.86 | 13.86 | +0.48 (+3.59%) | 6,860,374 |
| 17 Jan 2023 | CNY | 13.75 | 13.88 | 13.34 | 13.38 | 13.38 | -0.44 (-3.18%) | 6,075,472 |
| 16 Jan 2023 | CNY | 13.66 | 14.04 | 13.61 | 13.82 | 13.82 | +0.17 (+1.25%) | 5,126,995 |
| 13 Jan 2023 | CNY | 13.85 | 13.89 | 13.47 | 13.65 | 13.65 | -0.2 (-1.44%) | 4,414,074 |
| 12 Jan 2023 | CNY | 13.82 | 13.98 | 13.73 | 13.85 | 13.85 | +0.03 (+0.22%) | 3,704,467 |
| 11 Jan 2023 | CNY | 14.11 | 14.19 | 13.8 | 13.82 | 13.82 | -0.37 (-2.61%) | 6,361,250 |
| 10 Jan 2023 | CNY | 14.09 | 14.31 | 13.9 | 14.19 | 14.19 | +0.1 (+0.71%) | 5,888,789 |
| 9 Jan 2023 | CNY | 14.38 | 14.6 | 14.05 | 14.09 | 14.09 | -0.23 (-1.61%) | 6,983,200 |
| 6 Jan 2023 | CNY | 14.48 | 14.53 | 14.2 | 14.32 | 14.32 | -0.14 (-0.97%) | 7,782,584 |
| 5 Jan 2023 | CNY | 14.75 | 14.75 | 14.35 | 14.46 | 14.46 | -0.34 (-2.30%) | 9,425,974 |
