| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 20.9 | 21.21 | 20.9 | 21.2 | 21.2 | +0.18 (+0.86%) | 1,207,485 |
| 22 Feb 2023 | CNY | 20.73 | 21.3 | 20.34 | 21.02 | 21.02 | +0.29 (+1.40%) | 1,230,200 |
| 21 Feb 2023 | CNY | 20.4 | 21.44 | 20.4 | 20.73 | 20.73 | +0.23 (+1.12%) | 1,580,500 |
| 20 Feb 2023 | CNY | 20.43 | 20.6 | 20.2 | 20.5 | 20.5 | -0.02 (-0.10%) | 1,175,328 |
| 17 Feb 2023 | CNY | 20.81 | 21.15 | 20.46 | 20.52 | 20.52 | -0.25 (-1.20%) | 1,589,400 |
| 16 Feb 2023 | CNY | 21.94 | 22.1 | 20.54 | 20.77 | 20.77 | -1.38 (-6.23%) | 3,555,200 |
| 15 Feb 2023 | CNY | 21.25 | 22.52 | 21.23 | 22.15 | 22.15 | +1 (+4.73%) | 4,338,100 |
| 14 Feb 2023 | CNY | 21 | 21.27 | 20.9 | 21.15 | 21.15 | +0.25 (+1.20%) | 1,436,900 |
| 13 Feb 2023 | CNY | 20.88 | 21.04 | 20.66 | 20.9 | 20.9 | -0.03 (-0.14%) | 1,393,862 |
| 10 Feb 2023 | CNY | 21.17 | 21.35 | 20.85 | 20.93 | 20.93 | -0.23 (-1.09%) | 1,165,928 |
| 9 Feb 2023 | CNY | 21.18 | 21.28 | 20.66 | 21.16 | 21.16 | +0.28 (+1.34%) | 1,603,400 |
| 8 Feb 2023 | CNY | 21.14 | 21.2 | 20.74 | 20.88 | 20.88 | -0.36 (-1.69%) | 1,650,867 |
| 7 Feb 2023 | CNY | 20.88 | 21.3 | 20.52 | 21.24 | 21.24 | -0.07 (-0.33%) | 3,233,763 |
| 6 Feb 2023 | CNY | 20.6 | 22.32 | 20.46 | 21.31 | 21.31 | +0.98 (+4.82%) | 5,568,811 |
| 3 Feb 2023 | CNY | 20.01 | 20.36 | 19.91 | 20.33 | 20.33 | +0.31 (+1.55%) | 1,220,802 |
| 2 Feb 2023 | CNY | 20.16 | 20.3 | 20 | 20.02 | 20.02 | -0.13 (-0.65%) | 762,900 |
| 1 Feb 2023 | CNY | 19.63 | 20.15 | 19.63 | 20.15 | 20.15 | +0.48 (+2.44%) | 1,383,100 |
| 31 Jan 2023 | CNY | 19.94 | 19.94 | 19.42 | 19.67 | 19.67 | -0.33 (-1.65%) | 1,305,084 |
| 30 Jan 2023 | CNY | 19.66 | 20.47 | 19.55 | 20 | 20 | +0.54 (+2.77%) | 2,448,400 |
| 20 Jan 2023 | CNY | 19.86 | 19.86 | 19.36 | 19.46 | 19.46 | -0.21 (-1.07%) | 581,200 |
| 19 Jan 2023 | CNY | 19.59 | 19.88 | 19.48 | 19.67 | 19.67 | +0.08 (+0.41%) | 867,400 |
| 18 Jan 2023 | CNY | 19.37 | 19.88 | 19.22 | 19.59 | 19.59 | +0.23 (+1.19%) | 1,518,722 |
| 17 Jan 2023 | CNY | 19.29 | 19.59 | 19.29 | 19.36 | 19.36 | 0.0 (0.0%) | 663,500 |
| 16 Jan 2023 | CNY | 19.01 | 19.59 | 18.83 | 19.36 | 19.36 | +0.35 (+1.84%) | 1,338,519 |
| 13 Jan 2023 | CNY | 19.18 | 19.18 | 18.78 | 19.01 | 19.01 | +0.01 (+0.05%) | 898,798 |
| 12 Jan 2023 | CNY | 19 | 19.19 | 18.88 | 19 | 19 | -0.05 (-0.26%) | 742,900 |
| 11 Jan 2023 | CNY | 19.14 | 19.4 | 18.96 | 19.05 | 19.05 | -0.04 (-0.21%) | 1,389,000 |
| 10 Jan 2023 | CNY | 18.93 | 19.26 | 18.7 | 19.09 | 19.09 | +0.22 (+1.17%) | 1,184,700 |
| 9 Jan 2023 | CNY | 18.54 | 19.05 | 18.54 | 18.87 | 18.87 | +0.17 (+0.91%) | 1,158,300 |
| 6 Jan 2023 | CNY | 18.6 | 18.85 | 18.37 | 18.7 | 18.7 | +0.12 (+0.65%) | 1,223,784 |
