| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 20.82 | 21 | 20.3 | 20.32 | 20.32 | -0.42 (-2.03%) | 3,020,400 |
| 16 Feb 2023 | CNY | 21.9 | 21.92 | 20.48 | 20.74 | 20.74 | -1.06 (-4.86%) | 4,691,069 |
| 15 Feb 2023 | CNY | 21.6 | 21.8 | 21.4 | 21.8 | 21.8 | +0.23 (+1.07%) | 3,356,900 |
| 14 Feb 2023 | CNY | 21.88 | 21.96 | 21.38 | 21.57 | 21.57 | -0.31 (-1.42%) | 3,258,797 |
| 13 Feb 2023 | CNY | 22.13 | 22.17 | 21.7 | 21.88 | 21.88 | -0.25 (-1.13%) | 3,712,000 |
| 10 Feb 2023 | CNY | 22.08 | 23.59 | 21.84 | 22.13 | 22.13 | -0.03 (-0.14%) | 8,420,872 |
| 9 Feb 2023 | CNY | 21.07 | 22.3 | 20.88 | 22.16 | 22.16 | +1.03 (+4.87%) | 5,274,400 |
| 8 Feb 2023 | CNY | 21.25 | 21.4 | 20.8 | 21.13 | 21.13 | -0.18 (-0.84%) | 2,411,300 |
| 7 Feb 2023 | CNY | 21.03 | 21.35 | 20.69 | 21.31 | 21.31 | +0.15 (+0.71%) | 3,432,100 |
| 6 Feb 2023 | CNY | 20.98 | 21.49 | 20.75 | 21.16 | 21.16 | +0.12 (+0.57%) | 3,139,475 |
| 3 Feb 2023 | CNY | 20.55 | 21.08 | 20.52 | 21.04 | 21.04 | +0.34 (+1.64%) | 3,258,800 |
| 2 Feb 2023 | CNY | 20.5 | 20.95 | 20.44 | 20.7 | 20.7 | +0.13 (+0.63%) | 3,603,800 |
| 1 Feb 2023 | CNY | 20 | 20.61 | 19.89 | 20.57 | 20.57 | +0.57 (+2.85%) | 3,146,308 |
| 31 Jan 2023 | CNY | 20.35 | 20.35 | 19.78 | 20 | 20 | -0.35 (-1.72%) | 2,466,800 |
| 30 Jan 2023 | CNY | 20.12 | 20.78 | 19.92 | 20.35 | 20.35 | +0.49 (+2.47%) | 3,528,300 |
| 20 Jan 2023 | CNY | 19.74 | 20.1 | 19.67 | 19.86 | 19.86 | +0.07 (+0.35%) | 1,584,000 |
| 19 Jan 2023 | CNY | 19.63 | 20.13 | 19.56 | 19.79 | 19.79 | +0.06 (+0.30%) | 1,672,100 |
| 18 Jan 2023 | CNY | 19.35 | 19.83 | 19.18 | 19.73 | 19.73 | +0.38 (+1.96%) | 1,452,750 |
| 17 Jan 2023 | CNY | 19.38 | 19.61 | 19.21 | 19.35 | 19.35 | -0.1 (-0.51%) | 1,057,000 |
| 16 Jan 2023 | CNY | 19.39 | 19.88 | 19.32 | 19.45 | 19.45 | +0.06 (+0.31%) | 1,891,775 |
| 13 Jan 2023 | CNY | 19.65 | 19.69 | 19.17 | 19.39 | 19.39 | -0.22 (-1.12%) | 1,136,475 |
| 12 Jan 2023 | CNY | 19.36 | 19.65 | 19.2 | 19.61 | 19.61 | +0.28 (+1.45%) | 1,102,278 |
| 11 Jan 2023 | CNY | 19.53 | 19.83 | 19.28 | 19.33 | 19.33 | -0.32 (-1.63%) | 1,469,100 |
| 10 Jan 2023 | CNY | 19.62 | 19.78 | 19.34 | 19.65 | 19.65 | +0.17 (+0.87%) | 1,189,700 |
| 9 Jan 2023 | CNY | 19.67 | 19.8 | 19.45 | 19.48 | 19.48 | -0.26 (-1.32%) | 1,921,200 |
| 6 Jan 2023 | CNY | 19.73 | 19.86 | 19.45 | 19.74 | 19.74 | +0.01 (+0.05%) | 2,321,223 |
| 5 Jan 2023 | CNY | 19.9 | 20.05 | 19.66 | 19.73 | 19.73 | -0.24 (-1.20%) | 2,140,600 |
| 4 Jan 2023 | CNY | 19.56 | 20.32 | 19.56 | 19.97 | 19.97 | +0.22 (+1.11%) | 4,063,500 |
| 3 Jan 2023 | CNY | 19.23 | 19.86 | 19.23 | 19.75 | 19.75 | +0.52 (+2.70%) | 4,805,005 |
| 30 Dec 2022 | CNY | 18.02 | 19.5 | 17.7 | 19.23 | 19.23 | +1.11 (+6.13%) | 6,577,800 |
