| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 18.45 | 18.65 | 17.96 | 18.06 | 18.06 | -0.48 (-2.59%) | 5,693,147 |
| 13 Feb 2023 | CNY | 18.85 | 18.85 | 18.25 | 18.54 | 18.54 | -0.23 (-1.23%) | 3,458,475 |
| 10 Feb 2023 | CNY | 19.4 | 19.83 | 18.65 | 18.77 | 18.77 | -0.26 (-1.37%) | 4,155,400 |
| 9 Feb 2023 | CNY | 18.05 | 19.1 | 18.05 | 19.03 | 19.03 | +0.85 (+4.68%) | 5,237,800 |
| 8 Feb 2023 | CNY | 18.3 | 18.55 | 18.13 | 18.18 | 18.18 | -0.02 (-0.11%) | 4,553,658 |
| 7 Feb 2023 | CNY | 18.8 | 18.97 | 18.01 | 18.2 | 18.2 | -0.71 (-3.75%) | 8,853,951 |
| 6 Feb 2023 | CNY | 19.25 | 19.7 | 18.7 | 18.91 | 18.91 | -0.34 (-1.77%) | 5,859,476 |
| 3 Feb 2023 | CNY | 18.88 | 19.33 | 18.55 | 19.25 | 19.25 | +0.21 (+1.10%) | 7,388,117 |
| 2 Feb 2023 | CNY | 18.74 | 19.61 | 18.74 | 19.04 | 19.04 | +0.59 (+3.20%) | 9,576,892 |
| 1 Feb 2023 | CNY | 17.35 | 18.62 | 17.31 | 18.45 | 18.45 | +1.1 (+6.34%) | 8,937,650 |
| 31 Jan 2023 | CNY | 17.3 | 17.37 | 16.42 | 17.35 | 17.35 | +0.38 (+2.24%) | 8,370,875 |
| 30 Jan 2023 | CNY | 16.2 | 17.09 | 16.11 | 16.97 | 16.97 | +0.9 (+5.60%) | 6,357,900 |
| 20 Jan 2023 | CNY | 16.3 | 16.39 | 15.9 | 16.07 | 16.07 | -0.16 (-0.99%) | 3,225,350 |
| 19 Jan 2023 | CNY | 15.73 | 16.24 | 15.73 | 16.23 | 16.23 | +0.49 (+3.11%) | 3,878,500 |
| 18 Jan 2023 | CNY | 15.84 | 15.9 | 15.56 | 15.74 | 15.74 | +0.02 (+0.13%) | 1,466,800 |
| 17 Jan 2023 | CNY | 15.84 | 16.05 | 15.55 | 15.72 | 15.72 | -0.26 (-1.63%) | 3,060,553 |
| 16 Jan 2023 | CNY | 15.63 | 16.05 | 15.55 | 15.98 | 15.98 | +0.36 (+2.30%) | 2,932,500 |
| 13 Jan 2023 | CNY | 15.94 | 15.97 | 15.47 | 15.62 | 15.62 | -0.21 (-1.33%) | 2,674,375 |
| 12 Jan 2023 | CNY | 15.69 | 15.97 | 15.63 | 15.83 | 15.83 | +0.1 (+0.64%) | 1,604,995 |
| 11 Jan 2023 | CNY | 15.93 | 16.18 | 15.7 | 15.73 | 15.73 | -0.24 (-1.50%) | 2,336,150 |
| 10 Jan 2023 | CNY | 15.92 | 16.1 | 15.82 | 15.97 | 15.97 | +0.02 (+0.13%) | 1,726,150 |
| 9 Jan 2023 | CNY | 15.97 | 16.14 | 15.84 | 15.95 | 15.95 | +0.02 (+0.13%) | 2,258,500 |
| 6 Jan 2023 | CNY | 15.95 | 16.22 | 15.85 | 15.93 | 15.93 | -0.07 (-0.44%) | 2,876,800 |
| 5 Jan 2023 | CNY | 15.95 | 16.08 | 15.63 | 16 | 16 | +0.16 (+1.01%) | 2,481,599 |
| 4 Jan 2023 | CNY | 15.81 | 16.15 | 15.7 | 15.84 | 15.84 | +0.03 (+0.19%) | 3,707,295 |
| 3 Jan 2023 | CNY | 15.29 | 15.9 | 15.06 | 15.81 | 15.81 | +0.54 (+3.54%) | 4,609,925 |
| 30 Dec 2022 | CNY | 14.8 | 15.32 | 14.7 | 15.27 | 15.27 | +0.56 (+3.81%) | 3,109,284 |
| 29 Dec 2022 | CNY | 14.84 | 15 | 14.71 | 14.71 | 14.71 | -0.16 (-1.08%) | 1,865,300 |
| 28 Dec 2022 | CNY | 15.21 | 15.26 | 14.84 | 14.87 | 14.87 | -0.34 (-2.24%) | 1,676,275 |
| 27 Dec 2022 | CNY | 15.38 | 15.39 | 14.93 | 15.21 | 15.21 | -0.1 (-0.65%) | 2,991,441 |
