| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 20.48 | 20.73 | 20 | 20.14 | 20.14 | -0.26 (-1.27%) | 2,359,300 |
| 21 Feb 2023 | CNY | 20.35 | 20.8 | 20.13 | 20.4 | 20.4 | +0.2 (+0.99%) | 5,238,147 |
| 20 Feb 2023 | CNY | 20.2 | 20.44 | 19.62 | 20.2 | 20.2 | -0.09 (-0.44%) | 5,523,829 |
| 17 Feb 2023 | CNY | 20.05 | 20.96 | 19.94 | 20.29 | 20.29 | +0.07 (+0.35%) | 4,845,821 |
| 16 Feb 2023 | CNY | 21.28 | 21.48 | 20 | 20.22 | 20.22 | -1.16 (-5.43%) | 9,280,122 |
| 15 Feb 2023 | CNY | 21.67 | 22.28 | 21.26 | 21.38 | 21.38 | -0.12 (-0.56%) | 7,205,191 |
| 14 Feb 2023 | CNY | 21.7 | 22.09 | 20.96 | 21.5 | 21.5 | -0.15 (-0.69%) | 8,855,768 |
| 13 Feb 2023 | CNY | 20.8 | 21.88 | 20.53 | 21.65 | 21.65 | +0.75 (+3.59%) | 7,685,509 |
| 10 Feb 2023 | CNY | 21.26 | 21.35 | 20.36 | 20.9 | 20.9 | -0.46 (-2.15%) | 8,363,130 |
| 9 Feb 2023 | CNY | 21.01 | 21.7 | 20.7 | 21.36 | 21.36 | +0.53 (+2.54%) | 14,988,088 |
| 8 Feb 2023 | CNY | 19.6 | 21.08 | 19.4 | 20.83 | 20.83 | +1.59 (+8.26%) | 15,004,888 |
| 7 Feb 2023 | CNY | 18.08 | 19.3 | 17.98 | 19.24 | 19.24 | +1.52 (+8.58%) | 12,165,200 |
| 6 Feb 2023 | CNY | 18.2 | 18.85 | 17.6 | 17.72 | 17.72 | -0.28 (-1.56%) | 10,193,738 |
| 3 Feb 2023 | CNY | 17.85 | 18.05 | 17.3 | 18 | 18 | +0.16 (+0.90%) | 6,129,469 |
| 2 Feb 2023 | CNY | 17.83 | 18.12 | 17.52 | 17.84 | 17.84 | +0.01 (+0.06%) | 4,595,007 |
| 1 Feb 2023 | CNY | 17.85 | 17.85 | 17.53 | 17.83 | 17.83 | -0.01 (-0.06%) | 5,914,937 |
| 31 Jan 2023 | CNY | 17.34 | 18.17 | 17.2 | 17.84 | 17.84 | +0.58 (+3.36%) | 8,280,415 |
| 30 Jan 2023 | CNY | 17.25 | 17.68 | 16.72 | 17.26 | 17.26 | +1.04 (+6.41%) | 8,172,796 |
| 20 Jan 2023 | CNY | 16.09 | 16.32 | 16.05 | 16.22 | 16.22 | +0.23 (+1.44%) | 1,998,390 |
| 19 Jan 2023 | CNY | 16.12 | 16.23 | 15.95 | 15.99 | 15.99 | -0.16 (-0.99%) | 1,833,000 |
| 18 Jan 2023 | CNY | 16.13 | 16.31 | 16.05 | 16.15 | 16.15 | +0.06 (+0.37%) | 1,482,208 |
| 17 Jan 2023 | CNY | 16.21 | 16.62 | 16.05 | 16.09 | 16.09 | -0.07 (-0.43%) | 2,468,982 |
| 16 Jan 2023 | CNY | 15.98 | 16.29 | 15.75 | 16.16 | 16.16 | +0.17 (+1.06%) | 2,454,100 |
| 13 Jan 2023 | CNY | 15.99 | 16.17 | 15.79 | 15.99 | 15.99 | +0.23 (+1.46%) | 2,378,869 |
| 12 Jan 2023 | CNY | 15.62 | 16.04 | 15.62 | 15.76 | 15.76 | +0.14 (+0.90%) | 2,105,600 |
| 11 Jan 2023 | CNY | 15.91 | 15.97 | 15.6 | 15.62 | 15.62 | -0.26 (-1.64%) | 1,899,474 |
| 10 Jan 2023 | CNY | 15.92 | 15.98 | 15.67 | 15.88 | 15.88 | -0.02 (-0.13%) | 2,464,243 |
| 9 Jan 2023 | CNY | 15.95 | 16.14 | 15.72 | 15.9 | 15.9 | +0.04 (+0.25%) | 2,607,900 |
| 6 Jan 2023 | CNY | 15.92 | 16.13 | 15.7 | 15.86 | 15.86 | 0.0 (0.0%) | 3,411,800 |
| 5 Jan 2023 | CNY | 15.54 | 16.06 | 15.54 | 15.86 | 15.86 | +0.32 (+2.06%) | 3,032,000 |
