| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 16.59 | 16.71 | 16.5 | 16.61 | 16.61 | +0.03 (+0.18%) | 2,713,760 |
| 17 Feb 2023 | CNY | 17.37 | 17.37 | 16.43 | 16.58 | 16.58 | -0.52 (-3.04%) | 4,532,760 |
| 16 Feb 2023 | CNY | 18.03 | 18.07 | 17.05 | 17.1 | 17.1 | -0.83 (-4.63%) | 4,518,429 |
| 15 Feb 2023 | CNY | 17.88 | 18.45 | 17.75 | 17.93 | 17.93 | +0.01 (+0.06%) | 2,551,900 |
| 14 Feb 2023 | CNY | 17.87 | 18.08 | 17.71 | 17.92 | 17.92 | +0.02 (+0.11%) | 4,116,289 |
| 13 Feb 2023 | CNY | 16.98 | 18.25 | 16.86 | 17.9 | 17.9 | +0.92 (+5.42%) | 5,799,220 |
| 10 Feb 2023 | CNY | 16.84 | 17.2 | 16.76 | 16.98 | 16.98 | +0.15 (+0.89%) | 3,860,720 |
| 9 Feb 2023 | CNY | 16.68 | 16.96 | 16.6 | 16.83 | 16.83 | +0.15 (+0.90%) | 3,366,360 |
| 8 Feb 2023 | CNY | 16.67 | 16.82 | 16.52 | 16.68 | 16.68 | +0.02 (+0.12%) | 3,874,100 |
| 7 Feb 2023 | CNY | 16.59 | 16.95 | 16.36 | 16.66 | 16.66 | +0.12 (+0.73%) | 4,945,852 |
| 6 Feb 2023 | CNY | 16.35 | 16.89 | 16.26 | 16.54 | 16.54 | +0.19 (+1.16%) | 4,454,720 |
| 3 Feb 2023 | CNY | 15.47 | 16.61 | 15.47 | 16.35 | 16.35 | +0.87 (+5.62%) | 6,424,967 |
| 2 Feb 2023 | CNY | 15.39 | 15.55 | 15.28 | 15.48 | 15.48 | +0.08 (+0.52%) | 3,424,400 |
| 1 Feb 2023 | CNY | 15.32 | 15.55 | 15.27 | 15.4 | 15.4 | +0.02 (+0.13%) | 2,343,220 |
| 31 Jan 2023 | CNY | 15.53 | 15.6 | 14.81 | 15.38 | 15.38 | -0.15 (-0.97%) | 3,718,900 |
| 30 Jan 2023 | CNY | 15.94 | 16.21 | 15.21 | 15.53 | 15.53 | -0.09 (-0.58%) | 4,121,637 |
| 20 Jan 2023 | CNY | 16.2 | 16.38 | 15.62 | 15.62 | 15.62 | -0.58 (-3.58%) | 5,433,440 |
| 19 Jan 2023 | CNY | 16.25 | 16.33 | 16.09 | 16.2 | 16.2 | -0.05 (-0.31%) | 3,665,440 |
| 18 Jan 2023 | CNY | 16.33 | 16.49 | 16.11 | 16.25 | 16.25 | -0.08 (-0.49%) | 4,582,160 |
| 17 Jan 2023 | CNY | 16.34 | 16.81 | 15.91 | 16.33 | 16.33 | +0.08 (+0.49%) | 6,584,100 |
| 16 Jan 2023 | CNY | 15.59 | 16.38 | 15.49 | 16.25 | 16.25 | +0.66 (+4.23%) | 6,863,857 |
| 13 Jan 2023 | CNY | 15.76 | 16.16 | 15.45 | 15.59 | 15.59 | -0.17 (-1.08%) | 6,062,700 |
| 12 Jan 2023 | CNY | 15.76 | 15.94 | 15.44 | 15.76 | 15.76 | +0.01 (+0.06%) | 6,364,816 |
| 11 Jan 2023 | CNY | 15.81 | 16.2 | 14.05 | 15.75 | 15.75 | -0.05 (-0.32%) | 13,758,120 |
| 10 Jan 2023 | CNY | 16.13 | 16.15 | 15.63 | 15.8 | 15.8 | -0.15 (-0.94%) | 2,288,500 |
| 9 Jan 2023 | CNY | 15.65 | 16.11 | 15.52 | 15.95 | 15.95 | +0.35 (+2.24%) | 3,961,900 |
| 6 Jan 2023 | CNY | 15.7 | 15.86 | 15.11 | 15.6 | 15.6 | -0.16 (-1.02%) | 5,090,820 |
| 5 Jan 2023 | CNY | 16.1 | 16.47 | 15.59 | 15.76 | 15.76 | -0.27 (-1.68%) | 4,678,091 |
| 4 Jan 2023 | CNY | 15.9 | 16.25 | 15.73 | 16.03 | 16.03 | +0.12 (+0.75%) | 2,693,380 |
| 3 Jan 2023 | CNY | 15.95 | 16.08 | 15.6 | 15.91 | 15.91 | +0.1 (+0.63%) | 2,442,980 |
