| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 19.44 | 19.45 | 19 | 19.01 | 19.01 | -0.56 (-2.86%) | 2,233,000 |
| 22 Feb 2023 | CNY | 19.4 | 19.63 | 19.03 | 19.57 | 19.57 | +0.26 (+1.35%) | 2,009,000 |
| 21 Feb 2023 | CNY | 19.23 | 19.56 | 19.03 | 19.31 | 19.31 | +0.09 (+0.47%) | 2,148,500 |
| 20 Feb 2023 | CNY | 18.61 | 19.33 | 18.48 | 19.22 | 19.22 | +0.61 (+3.28%) | 2,916,500 |
| 17 Feb 2023 | CNY | 19.18 | 19.27 | 18.5 | 18.61 | 18.61 | -0.46 (-2.41%) | 5,142,992 |
| 16 Feb 2023 | CNY | 19.93 | 20.02 | 18.9 | 19.07 | 19.07 | -0.85 (-4.27%) | 4,901,782 |
| 15 Feb 2023 | CNY | 19.52 | 20.06 | 19.15 | 19.92 | 19.92 | +0.4 (+2.05%) | 4,542,882 |
| 14 Feb 2023 | CNY | 19.4 | 19.85 | 19.37 | 19.52 | 19.52 | -0.11 (-0.56%) | 3,503,358 |
| 13 Feb 2023 | CNY | 19.63 | 19.75 | 19.21 | 19.63 | 19.63 | -0.14 (-0.71%) | 5,117,353 |
| 10 Feb 2023 | CNY | 19.15 | 20.27 | 18.81 | 19.77 | 19.77 | +0.97 (+5.16%) | 9,188,752 |
| 9 Feb 2023 | CNY | 18.39 | 18.9 | 18.39 | 18.8 | 18.8 | +0.11 (+0.59%) | 4,167,560 |
| 8 Feb 2023 | CNY | 18.58 | 19.33 | 18.26 | 18.69 | 18.69 | +0.12 (+0.65%) | 4,956,800 |
| 7 Feb 2023 | CNY | 18.1 | 18.74 | 17.92 | 18.57 | 18.57 | +0.41 (+2.26%) | 4,193,115 |
| 6 Feb 2023 | CNY | 17.81 | 18.22 | 17.73 | 18.16 | 18.16 | +0.22 (+1.23%) | 3,684,066 |
| 3 Feb 2023 | CNY | 18.11 | 18.11 | 17.62 | 17.94 | 17.94 | -0.14 (-0.77%) | 3,269,983 |
| 2 Feb 2023 | CNY | 17.97 | 18.26 | 17.63 | 18.08 | 18.08 | +0.21 (+1.18%) | 5,530,942 |
| 1 Feb 2023 | CNY | 16.88 | 17.98 | 16.87 | 17.87 | 17.87 | +1 (+5.93%) | 4,792,600 |
| 31 Jan 2023 | CNY | 16.65 | 17.03 | 16.54 | 16.87 | 16.87 | +0.03 (+0.18%) | 2,308,100 |
| 30 Jan 2023 | CNY | 16.45 | 17.03 | 16.45 | 16.84 | 16.84 | +0.49 (+3.00%) | 3,263,737 |
| 20 Jan 2023 | CNY | 16.56 | 16.68 | 16.22 | 16.35 | 16.35 | -0.06 (-0.37%) | 2,056,300 |
| 19 Jan 2023 | CNY | 16.24 | 16.58 | 16.18 | 16.41 | 16.41 | +0.17 (+1.05%) | 1,319,200 |
| 18 Jan 2023 | CNY | 16.25 | 16.34 | 16.01 | 16.24 | 16.24 | +0.14 (+0.87%) | 1,028,100 |
| 17 Jan 2023 | CNY | 16.35 | 16.55 | 16.07 | 16.1 | 16.1 | -0.28 (-1.71%) | 1,241,500 |
| 16 Jan 2023 | CNY | 16.26 | 16.68 | 16.26 | 16.38 | 16.38 | +0.21 (+1.30%) | 1,527,700 |
| 13 Jan 2023 | CNY | 16.29 | 16.5 | 16.09 | 16.17 | 16.17 | -0.25 (-1.52%) | 1,632,700 |
| 12 Jan 2023 | CNY | 16.35 | 16.51 | 16.06 | 16.42 | 16.42 | +0.22 (+1.36%) | 1,093,100 |
| 11 Jan 2023 | CNY | 16.35 | 16.62 | 16.14 | 16.2 | 16.2 | -0.25 (-1.52%) | 1,147,800 |
| 10 Jan 2023 | CNY | 16.72 | 16.75 | 16.25 | 16.45 | 16.45 | -0.03 (-0.18%) | 1,073,589 |
| 9 Jan 2023 | CNY | 16.4 | 16.77 | 16.32 | 16.48 | 16.48 | +0.12 (+0.73%) | 1,351,445 |
| 6 Jan 2023 | CNY | 16.67 | 16.79 | 16.27 | 16.36 | 16.36 | -0.31 (-1.86%) | 1,463,700 |
