| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 17.54 | 17.59 | 17.23 | 17.24 | 17.24 | -0.26 (-1.49%) | 1,085,300 |
| 23 Feb 2023 | CNY | 17.32 | 17.66 | 17.3 | 17.5 | 17.5 | +0.09 (+0.52%) | 1,156,340 |
| 22 Feb 2023 | CNY | 17.58 | 17.62 | 17.3 | 17.41 | 17.41 | -0.16 (-0.91%) | 1,845,181 |
| 21 Feb 2023 | CNY | 17.87 | 17.95 | 17.42 | 17.57 | 17.57 | -0.3 (-1.68%) | 2,024,150 |
| 20 Feb 2023 | CNY | 17.3 | 17.93 | 17.11 | 17.87 | 17.87 | +0.64 (+3.71%) | 1,769,100 |
| 17 Feb 2023 | CNY | 17.5 | 17.78 | 17.23 | 17.23 | 17.23 | -0.22 (-1.26%) | 1,833,050 |
| 16 Feb 2023 | CNY | 18.28 | 18.28 | 17.38 | 17.45 | 17.45 | -0.75 (-4.12%) | 2,404,770 |
| 15 Feb 2023 | CNY | 18.11 | 18.36 | 18.02 | 18.2 | 18.2 | +0.09 (+0.50%) | 1,453,510 |
| 14 Feb 2023 | CNY | 18.19 | 18.37 | 17.94 | 18.11 | 18.11 | -0.08 (-0.44%) | 1,533,230 |
| 13 Feb 2023 | CNY | 18.4 | 18.53 | 18.03 | 18.19 | 18.19 | -0.34 (-1.83%) | 2,381,926 |
| 10 Feb 2023 | CNY | 18.68 | 18.93 | 18.45 | 18.53 | 18.53 | -0.27 (-1.44%) | 904,000 |
| 9 Feb 2023 | CNY | 18.32 | 18.95 | 18.17 | 18.8 | 18.8 | +0.48 (+2.62%) | 1,637,750 |
| 8 Feb 2023 | CNY | 18.69 | 18.78 | 18.28 | 18.32 | 18.32 | -0.37 (-1.98%) | 1,317,020 |
| 7 Feb 2023 | CNY | 18.37 | 19 | 18.03 | 18.69 | 18.69 | +0.6 (+3.32%) | 2,647,921 |
| 6 Feb 2023 | CNY | 18.41 | 18.44 | 18.01 | 18.09 | 18.09 | -0.26 (-1.42%) | 1,136,000 |
| 3 Feb 2023 | CNY | 18.12 | 18.45 | 18 | 18.35 | 18.35 | +0.17 (+0.94%) | 1,934,588 |
| 2 Feb 2023 | CNY | 18.26 | 18.46 | 18.04 | 18.18 | 18.18 | +0.02 (+0.11%) | 1,433,598 |
| 1 Feb 2023 | CNY | 17.86 | 18.16 | 17.74 | 18.16 | 18.16 | +0.44 (+2.48%) | 1,664,088 |
| 31 Jan 2023 | CNY | 18.04 | 18.04 | 17.62 | 17.72 | 17.72 | -0.31 (-1.72%) | 2,190,730 |
| 30 Jan 2023 | CNY | 18.29 | 18.5 | 17.95 | 18.03 | 18.03 | -0.26 (-1.42%) | 2,636,568 |
| 20 Jan 2023 | CNY | 18.35 | 18.5 | 17.92 | 18.29 | 18.29 | -0.06 (-0.33%) | 3,107,990 |
| 19 Jan 2023 | CNY | 17.65 | 18.65 | 17.44 | 18.35 | 18.35 | +0.78 (+4.44%) | 5,946,283 |
| 18 Jan 2023 | CNY | 17.24 | 17.99 | 16.83 | 17.57 | 17.57 | +0.23 (+1.33%) | 4,589,308 |
| 17 Jan 2023 | CNY | 16.4 | 18.6 | 16.36 | 17.34 | 17.34 | +0.96 (+5.86%) | 6,024,583 |
| 16 Jan 2023 | CNY | 16.31 | 16.9 | 16.31 | 16.38 | 16.38 | +0.22 (+1.36%) | 2,320,300 |
| 13 Jan 2023 | CNY | 16.38 | 16.92 | 16.06 | 16.16 | 16.16 | -0.16 (-0.98%) | 1,891,656 |
| 12 Jan 2023 | CNY | 16.37 | 16.43 | 16.14 | 16.32 | 16.32 | -0.04 (-0.24%) | 1,088,250 |
| 11 Jan 2023 | CNY | 16.52 | 16.6 | 16.27 | 16.36 | 16.36 | -0.17 (-1.03%) | 1,802,850 |
| 10 Jan 2023 | CNY | 16.39 | 16.56 | 16.2 | 16.53 | 16.53 | +0.14 (+0.85%) | 1,257,980 |
| 9 Jan 2023 | CNY | 16.55 | 16.65 | 16.2 | 16.39 | 16.39 | -0.13 (-0.79%) | 2,344,950 |
