| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 14.17 | 14.26 | 13.72 | 13.78 | 13.78 | -0.38 (-2.68%) | 1,602,200 |
| 15 Feb 2023 | CNY | 13.99 | 14.17 | 13.93 | 14.16 | 14.16 | +0.14 (+1.00%) | 1,401,606 |
| 14 Feb 2023 | CNY | 13.93 | 14.03 | 13.84 | 14.02 | 14.02 | +0.15 (+1.08%) | 1,052,800 |
| 13 Feb 2023 | CNY | 13.78 | 13.93 | 13.78 | 13.87 | 13.87 | -0.03 (-0.22%) | 1,047,800 |
| 10 Feb 2023 | CNY | 13.8 | 13.95 | 13.69 | 13.9 | 13.9 | +0.12 (+0.87%) | 1,036,500 |
| 9 Feb 2023 | CNY | 13.64 | 13.79 | 13.62 | 13.78 | 13.78 | +0.11 (+0.80%) | 766,360 |
| 8 Feb 2023 | CNY | 13.71 | 13.76 | 13.64 | 13.67 | 13.67 | -0.04 (-0.29%) | 779,200 |
| 7 Feb 2023 | CNY | 13.56 | 13.75 | 13.49 | 13.71 | 13.71 | +0.15 (+1.11%) | 1,246,800 |
| 6 Feb 2023 | CNY | 13.52 | 13.63 | 13.34 | 13.56 | 13.56 | +0.03 (+0.22%) | 809,700 |
| 3 Feb 2023 | CNY | 13.7 | 13.7 | 13.39 | 13.53 | 13.53 | -0.08 (-0.59%) | 721,300 |
| 2 Feb 2023 | CNY | 13.59 | 13.75 | 13.55 | 13.61 | 13.61 | +0.01 (+0.07%) | 987,700 |
| 1 Feb 2023 | CNY | 13.37 | 13.61 | 13.31 | 13.6 | 13.6 | +0.11 (+0.82%) | 1,100,880 |
| 31 Jan 2023 | CNY | 13.14 | 13.49 | 13.13 | 13.49 | 13.49 | +0.09 (+0.67%) | 1,544,481 |
| 30 Jan 2023 | CNY | 13.38 | 13.51 | 13.29 | 13.4 | 13.4 | +0.14 (+1.06%) | 1,457,680 |
| 20 Jan 2023 | CNY | 13.03 | 13.34 | 13.03 | 13.26 | 13.26 | +0.18 (+1.38%) | 1,037,910 |
| 19 Jan 2023 | CNY | 12.99 | 13.11 | 12.92 | 13.08 | 13.08 | +0.09 (+0.69%) | 892,200 |
| 18 Jan 2023 | CNY | 13.05 | 13.05 | 12.86 | 12.99 | 12.99 | +0.01 (+0.08%) | 940,640 |
| 17 Jan 2023 | CNY | 13.11 | 13.15 | 12.93 | 12.98 | 12.98 | -0.04 (-0.31%) | 747,000 |
| 16 Jan 2023 | CNY | 12.98 | 13.12 | 12.92 | 13.02 | 13.02 | +0.08 (+0.62%) | 723,220 |
| 13 Jan 2023 | CNY | 13.01 | 13.15 | 12.9 | 12.94 | 12.94 | -0.14 (-1.07%) | 627,400 |
| 12 Jan 2023 | CNY | 12.8 | 13.3 | 12.77 | 13.08 | 13.08 | +0.28 (+2.19%) | 1,387,362 |
| 11 Jan 2023 | CNY | 12.94 | 13.04 | 12.78 | 12.8 | 12.8 | -0.14 (-1.08%) | 898,400 |
| 10 Jan 2023 | CNY | 13.04 | 13.04 | 12.84 | 12.94 | 12.94 | -0.04 (-0.31%) | 549,000 |
| 9 Jan 2023 | CNY | 13.03 | 13.13 | 12.9 | 12.98 | 12.98 | -0.04 (-0.31%) | 862,680 |
| 6 Jan 2023 | CNY | 13.04 | 13.14 | 12.94 | 13.02 | 13.02 | -0.03 (-0.23%) | 756,161 |
| 5 Jan 2023 | CNY | 13.03 | 13.11 | 12.88 | 13.05 | 13.05 | -0.02 (-0.15%) | 739,399 |
| 4 Jan 2023 | CNY | 12.97 | 13.26 | 12.88 | 13.07 | 13.07 | +0.21 (+1.63%) | 1,026,300 |
| 3 Jan 2023 | CNY | 12.66 | 12.88 | 12.66 | 12.86 | 12.86 | +0.22 (+1.74%) | 629,100 |
| 30 Dec 2022 | CNY | 12.57 | 12.75 | 12.5 | 12.64 | 12.64 | +0.08 (+0.64%) | 517,999 |
| 29 Dec 2022 | CNY | 12.76 | 12.85 | 12.56 | 12.56 | 12.56 | -0.19 (-1.49%) | 544,360 |
