| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 17.25 | 17.28 | 16.8 | 16.87 | 16.87 | -0.44 (-2.54%) | 2,425,750 |
| 22 Feb 2023 | CNY | 16.45 | 17.59 | 16.4 | 17.31 | 17.31 | +0.78 (+4.72%) | 3,725,000 |
| 21 Feb 2023 | CNY | 16.6 | 16.86 | 16.39 | 16.53 | 16.53 | -0.05 (-0.30%) | 929,100 |
| 20 Feb 2023 | CNY | 16.64 | 16.64 | 16.29 | 16.58 | 16.58 | +0.02 (+0.12%) | 1,182,800 |
| 17 Feb 2023 | CNY | 16.83 | 17.09 | 16.38 | 16.56 | 16.56 | +0.03 (+0.18%) | 1,862,591 |
| 16 Feb 2023 | CNY | 17.16 | 17.27 | 16.4 | 16.53 | 16.53 | -0.63 (-3.67%) | 1,792,200 |
| 15 Feb 2023 | CNY | 16.9 | 17.22 | 16.71 | 17.16 | 17.16 | +0.3 (+1.78%) | 1,365,350 |
| 14 Feb 2023 | CNY | 16.84 | 17.08 | 16.72 | 16.86 | 16.86 | +0.02 (+0.12%) | 1,103,500 |
| 13 Feb 2023 | CNY | 16.99 | 16.99 | 16.51 | 16.84 | 16.84 | +0.09 (+0.54%) | 1,389,400 |
| 10 Feb 2023 | CNY | 16.7 | 17.09 | 16.58 | 16.75 | 16.75 | +0.01 (+0.06%) | 1,778,850 |
| 9 Feb 2023 | CNY | 16.45 | 16.75 | 16.2 | 16.74 | 16.74 | +0.33 (+2.01%) | 1,507,150 |
| 8 Feb 2023 | CNY | 16.58 | 16.78 | 16.33 | 16.41 | 16.41 | -0.23 (-1.38%) | 1,013,500 |
| 7 Feb 2023 | CNY | 16.44 | 16.7 | 16.18 | 16.64 | 16.64 | +0.28 (+1.71%) | 1,554,750 |
| 6 Feb 2023 | CNY | 16.49 | 16.6 | 16.19 | 16.36 | 16.36 | 0.0 (0.0%) | 1,359,700 |
| 3 Feb 2023 | CNY | 16.34 | 16.81 | 16.17 | 16.36 | 16.36 | -0.11 (-0.67%) | 1,905,600 |
| 2 Feb 2023 | CNY | 16.19 | 16.88 | 16.06 | 16.47 | 16.47 | +0.32 (+1.98%) | 2,263,599 |
| 1 Feb 2023 | CNY | 15.86 | 16.25 | 15.77 | 16.15 | 16.15 | +0.28 (+1.76%) | 1,372,050 |
| 31 Jan 2023 | CNY | 15.88 | 15.94 | 15.6 | 15.87 | 15.87 | +0.09 (+0.57%) | 859,900 |
| 30 Jan 2023 | CNY | 15.6 | 15.88 | 15.6 | 15.78 | 15.78 | +0.26 (+1.68%) | 791,700 |
| 20 Jan 2023 | CNY | 15.55 | 15.59 | 15.35 | 15.52 | 15.52 | -0.07 (-0.45%) | 515,750 |
| 19 Jan 2023 | CNY | 15.29 | 15.59 | 15.27 | 15.59 | 15.59 | +0.26 (+1.70%) | 615,100 |
| 18 Jan 2023 | CNY | 15.17 | 15.34 | 15.09 | 15.33 | 15.33 | +0.15 (+0.99%) | 445,500 |
| 17 Jan 2023 | CNY | 15.19 | 15.29 | 15.13 | 15.18 | 15.18 | +0.03 (+0.20%) | 431,550 |
| 16 Jan 2023 | CNY | 14.84 | 15.17 | 14.84 | 15.15 | 15.15 | +0.25 (+1.68%) | 553,900 |
| 13 Jan 2023 | CNY | 14.89 | 14.98 | 14.78 | 14.9 | 14.9 | 0.0 (0.0%) | 323,950 |
| 12 Jan 2023 | CNY | 14.99 | 15.06 | 14.83 | 14.9 | 14.9 | -0.02 (-0.13%) | 293,250 |
| 11 Jan 2023 | CNY | 15.12 | 15.22 | 14.86 | 14.92 | 14.92 | -0.18 (-1.19%) | 513,050 |
| 10 Jan 2023 | CNY | 15.18 | 15.29 | 15.05 | 15.1 | 15.1 | -0.09 (-0.59%) | 420,250 |
| 9 Jan 2023 | CNY | 15.16 | 15.28 | 15.03 | 15.19 | 15.19 | +0.14 (+0.93%) | 610,150 |
| 6 Jan 2023 | CNY | 15.03 | 15.21 | 14.9 | 15.05 | 15.05 | +0.02 (+0.13%) | 603,600 |
