| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 14.3 | 14.58 | 14.2 | 14.25 | 14.25 | -0.15 (-1.04%) | 8,580,713 |
| 14 Feb 2023 | CNY | 14.3 | 14.42 | 14.15 | 14.4 | 14.4 | +0.06 (+0.42%) | 8,433,259 |
| 13 Feb 2023 | CNY | 13.9 | 14.39 | 13.87 | 14.34 | 14.34 | +0.41 (+2.94%) | 12,305,831 |
| 10 Feb 2023 | CNY | 13.55 | 14.04 | 13.51 | 13.93 | 13.93 | +0.35 (+2.58%) | 11,048,561 |
| 9 Feb 2023 | CNY | 13.42 | 13.72 | 13.29 | 13.58 | 13.58 | +0.16 (+1.19%) | 5,998,579 |
| 8 Feb 2023 | CNY | 13.5 | 13.65 | 13.4 | 13.42 | 13.42 | -0.12 (-0.89%) | 5,247,878 |
| 7 Feb 2023 | CNY | 13.3 | 13.54 | 13.2 | 13.54 | 13.54 | +0.27 (+2.03%) | 7,038,099 |
| 6 Feb 2023 | CNY | 13.5 | 13.5 | 13.21 | 13.27 | 13.27 | -0.27 (-1.99%) | 6,085,211 |
| 3 Feb 2023 | CNY | 13.69 | 13.89 | 13.41 | 13.54 | 13.54 | -0.18 (-1.31%) | 7,425,305 |
| 2 Feb 2023 | CNY | 13.56 | 13.82 | 13.46 | 13.72 | 13.72 | +0.11 (+0.81%) | 8,411,532 |
| 1 Feb 2023 | CNY | 13.33 | 13.66 | 13.25 | 13.61 | 13.61 | +0.35 (+2.64%) | 9,019,973 |
| 31 Jan 2023 | CNY | 13.11 | 13.4 | 13.03 | 13.26 | 13.26 | +0.07 (+0.53%) | 6,680,113 |
| 30 Jan 2023 | CNY | 13.3 | 13.46 | 13.11 | 13.19 | 13.19 | +0.11 (+0.84%) | 9,514,293 |
| 20 Jan 2023 | CNY | 13.04 | 13.15 | 12.97 | 13.08 | 13.08 | +0.03 (+0.23%) | 5,578,068 |
| 19 Jan 2023 | CNY | 13.23 | 13.29 | 12.84 | 13.05 | 13.05 | -0.27 (-2.03%) | 9,949,607 |
| 18 Jan 2023 | CNY | 13.45 | 13.78 | 13.22 | 13.32 | 13.32 | -0.63 (-4.52%) | 14,511,578 |
| 17 Jan 2023 | CNY | 14.62 | 14.7 | 13.91 | 13.95 | 13.95 | -0.6 (-4.12%) | 11,961,850 |
| 16 Jan 2023 | CNY | 14.18 | 14.55 | 14.1 | 14.55 | 14.55 | +0.41 (+2.90%) | 12,367,217 |
| 13 Jan 2023 | CNY | 13.97 | 14.34 | 13.82 | 14.14 | 14.14 | +0.33 (+2.39%) | 8,896,673 |
| 12 Jan 2023 | CNY | 14.06 | 14.16 | 13.68 | 13.81 | 13.81 | -0.27 (-1.92%) | 10,328,347 |
| 11 Jan 2023 | CNY | 14.51 | 14.61 | 14.05 | 14.08 | 14.08 | -0.29 (-2.02%) | 10,241,888 |
| 10 Jan 2023 | CNY | 14.24 | 14.75 | 14.08 | 14.37 | 14.37 | +0.12 (+0.84%) | 15,140,878 |
| 9 Jan 2023 | CNY | 13.99 | 14.33 | 13.75 | 14.25 | 14.25 | +0.26 (+1.86%) | 15,244,225 |
| 6 Jan 2023 | CNY | 14.6 | 14.6 | 13.98 | 13.99 | 13.99 | -0.8 (-5.41%) | 18,201,390 |
| 5 Jan 2023 | CNY | 14.67 | 15.29 | 14.25 | 14.79 | 14.79 | +0.08 (+0.54%) | 17,974,402 |
| 4 Jan 2023 | CNY | 14.62 | 15.05 | 14.53 | 14.71 | 14.71 | -0.11 (-0.74%) | 13,757,701 |
| 3 Jan 2023 | CNY | 14.99 | 15.25 | 14.53 | 14.82 | 14.82 | -0.3 (-1.98%) | 20,528,188 |
| 30 Dec 2022 | CNY | 14.84 | 15.13 | 14.48 | 15.12 | 15.12 | +0.19 (+1.27%) | 17,906,009 |
| 29 Dec 2022 | CNY | 14.78 | 15.6 | 14.65 | 14.93 | 14.93 | -0.11 (-0.73%) | 23,088,158 |
| 28 Dec 2022 | CNY | 14.86 | 15.13 | 14.68 | 15.04 | 15.04 | -0.14 (-0.92%) | 21,347,279 |
