| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 16.18 | 16.18 | 15.83 | 15.95 | 15.95 | -0.09 (-0.56%) | 3,999,845 |
| 22 Feb 2023 | CNY | 15.9 | 16.13 | 15.85 | 16.04 | 16.04 | +0.05 (+0.31%) | 3,504,708 |
| 21 Feb 2023 | CNY | 15.96 | 16.37 | 15.92 | 15.99 | 15.99 | +0.04 (+0.25%) | 4,796,396 |
| 20 Feb 2023 | CNY | 15.74 | 16.25 | 15.6 | 15.95 | 15.95 | +0.28 (+1.79%) | 5,745,590 |
| 17 Feb 2023 | CNY | 16.03 | 16.35 | 15.67 | 15.67 | 15.67 | -0.36 (-2.25%) | 6,123,188 |
| 16 Feb 2023 | CNY | 16.4 | 16.59 | 15.88 | 16.03 | 16.03 | -0.37 (-2.26%) | 8,426,892 |
| 15 Feb 2023 | CNY | 16.35 | 16.53 | 16.28 | 16.4 | 16.4 | +0.03 (+0.18%) | 4,860,424 |
| 14 Feb 2023 | CNY | 16.53 | 16.56 | 16.28 | 16.37 | 16.37 | -0.16 (-0.97%) | 5,177,136 |
| 13 Feb 2023 | CNY | 16.5 | 16.78 | 16.48 | 16.53 | 16.53 | -0.1 (-0.60%) | 5,566,289 |
| 10 Feb 2023 | CNY | 17 | 17.16 | 16.57 | 16.63 | 16.63 | -0.4 (-2.35%) | 7,129,481 |
| 9 Feb 2023 | CNY | 16.96 | 17.07 | 16.82 | 17.03 | 17.03 | -0.09 (-0.53%) | 7,829,217 |
| 8 Feb 2023 | CNY | 17.2 | 17.2 | 16.68 | 17.12 | 17.12 | +0.04 (+0.23%) | 14,462,723 |
| 7 Feb 2023 | CNY | 16.14 | 17.27 | 16.12 | 17.08 | 17.08 | +0.89 (+5.50%) | 16,148,112 |
| 6 Feb 2023 | CNY | 16.17 | 16.5 | 16.03 | 16.19 | 16.19 | -0.05 (-0.31%) | 6,077,314 |
| 3 Feb 2023 | CNY | 16 | 16.39 | 15.92 | 16.24 | 16.24 | -0.02 (-0.12%) | 7,182,696 |
| 2 Feb 2023 | CNY | 16.29 | 16.71 | 16.17 | 16.26 | 16.26 | -0.11 (-0.67%) | 11,179,728 |
| 1 Feb 2023 | CNY | 16.32 | 16.41 | 16.06 | 16.37 | 16.37 | +0.02 (+0.12%) | 11,042,990 |
| 31 Jan 2023 | CNY | 15.78 | 16.56 | 15.7 | 16.35 | 16.35 | +0.51 (+3.22%) | 12,523,048 |
| 30 Jan 2023 | CNY | 15.97 | 16.29 | 15.77 | 15.84 | 15.84 | -0.08 (-0.50%) | 10,399,350 |
| 20 Jan 2023 | CNY | 15.85 | 16.06 | 15.62 | 15.92 | 15.92 | +0.7 (+4.60%) | 10,508,305 |
| 19 Jan 2023 | CNY | 14.9 | 15.31 | 14.78 | 15.22 | 15.22 | +0.24 (+1.60%) | 5,581,853 |
| 18 Jan 2023 | CNY | 14.7 | 15.08 | 14.45 | 14.98 | 14.98 | +0.46 (+3.17%) | 6,337,080 |
| 17 Jan 2023 | CNY | 14.64 | 14.64 | 14.45 | 14.52 | 14.52 | +0.01 (+0.07%) | 2,844,816 |
| 16 Jan 2023 | CNY | 14.43 | 14.65 | 14.2 | 14.51 | 14.51 | +0.21 (+1.47%) | 5,192,864 |
| 13 Jan 2023 | CNY | 14.79 | 14.81 | 14.18 | 14.3 | 14.3 | -0.41 (-2.79%) | 5,268,186 |
| 12 Jan 2023 | CNY | 14.6 | 14.85 | 14.46 | 14.71 | 14.71 | +0.2 (+1.38%) | 3,401,227 |
| 11 Jan 2023 | CNY | 14.67 | 14.79 | 14.49 | 14.51 | 14.51 | -0.16 (-1.09%) | 3,207,081 |
| 10 Jan 2023 | CNY | 14.91 | 14.91 | 14.62 | 14.67 | 14.67 | -0.15 (-1.01%) | 3,279,343 |
| 9 Jan 2023 | CNY | 14.89 | 15.05 | 14.73 | 14.82 | 14.82 | +0.01 (+0.07%) | 3,585,650 |
| 6 Jan 2023 | CNY | 14.88 | 15.03 | 14.74 | 14.81 | 14.81 | -0.17 (-1.13%) | 3,169,565 |
